Ambo Agritec Limited (BOM:543678)
India · Delayed Price · Currency is INR 9.50
-0.10 (-1.04%)
At close: Jul 24, 2026
Ambo Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.13 | 9.59 | 9.12 | 9.50 | 9.50 | -1.04% | 25,000 |
| Jul 23, 2026 | 10.00 | 10.01 | 9.60 | 9.60 | 9.60 | -4.95% | 9,000 |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 1,000 |
| Jul 21, 2026 | 10.23 | 10.23 | 10.10 | 10.15 | 10.15 | 0.20% | 4,000 |
| Jul 20, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.69% | 2,000 |
| Jul 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | 6,000 |
| Jul 14, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.29% | 2,000 |
| Jul 13, 2026 | 10.25 | 10.39 | 10.22 | 10.27 | 10.27 | -4.47% | 5,000 |
| Jul 10, 2026 | 10.66 | 10.75 | 10.66 | 10.75 | 10.75 | 1.80% | 2,000 |
| Jul 9, 2026 | 10.20 | 10.58 | 10.20 | 10.56 | 10.56 | 2.72% | 8,000 |
| Jul 8, 2026 | 10.52 | 10.99 | 10.28 | 10.28 | 10.28 | -4.99% | 27,000 |
| Jul 7, 2026 | 11.52 | 11.52 | 10.75 | 10.82 | 10.82 | -5.17% | 22,000 |
| Jul 6, 2026 | 11.41 | 11.85 | 11.12 | 11.41 | 11.41 | -7.46% | 54,000 |
| Jul 3, 2026 | 13.25 | 13.25 | 12.25 | 12.33 | 12.33 | -5.08% | 20,000 |
| Jul 2, 2026 | 12.83 | 12.99 | 12.83 | 12.99 | 12.99 | -0.15% | 2,000 |
| Jul 1, 2026 | 13.01 | 13.20 | 12.50 | 13.01 | 13.01 | -5.93% | 81,000 |
| Jun 25, 2026 | 14.01 | 14.50 | 13.83 | 13.83 | 13.83 | -5.85% | 31,000 |
| Jun 24, 2026 | 14.90 | 14.90 | 14.67 | 14.69 | 14.69 | -0.81% | 17,000 |
| Jun 23, 2026 | 14.25 | 14.93 | 13.85 | 14.81 | 14.81 | -0.13% | 50,000 |
| Jun 22, 2026 | 14.00 | 15.00 | 13.46 | 14.83 | 14.83 | -0.13% | 110,000 |
| Jun 19, 2026 | 13.05 | 14.85 | 13.00 | 14.85 | 14.85 | 10.00% | 71,000 |
| Jun 18, 2026 | 13.79 | 14.78 | 13.35 | 13.50 | 13.50 | -0.37% | 12,000 |
| Jun 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.88% | 1,000 |
| Jun 16, 2026 | 13.53 | 14.39 | 13.53 | 13.67 | 13.67 | -3.12% | 9,000 |
| Jun 15, 2026 | 14.95 | 15.00 | 14.05 | 14.11 | 14.11 | 0.36% | 14,000 |
| Jun 12, 2026 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | -2.02% | 11,000 |
| Jun 11, 2026 | 14.20 | 14.50 | 14.20 | 14.35 | 14.35 | -4.33% | 13,000 |
| Jun 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,000 |
| Jun 9, 2026 | 14.08 | 15.00 | 14.08 | 15.00 | 15.00 | 6.53% | 14,000 |
| Jun 8, 2026 | 14.06 | 14.75 | 14.00 | 14.08 | 14.08 | -4.80% | 14,000 |
| Jun 5, 2026 | 14.32 | 15.34 | 14.05 | 14.79 | 14.79 | -5.19% | 72,000 |
| Jun 4, 2026 | 13.65 | 15.63 | 13.65 | 15.60 | 15.60 | 9.70% | 38,000 |
| Jun 3, 2026 | 13.75 | 14.78 | 13.55 | 14.22 | 14.22 | 0.49% | 14,000 |
| Jun 2, 2026 | 15.50 | 15.50 | 13.55 | 14.15 | 14.15 | -5.98% | 47,000 |
| Jun 1, 2026 | 14.61 | 16.50 | 14.61 | 15.05 | 15.05 | -6.70% | 30,000 |
| May 29, 2026 | 15.21 | 16.90 | 15.21 | 16.13 | 16.13 | 1.26% | 5,000 |
| May 27, 2026 | 16.00 | 16.50 | 15.27 | 15.93 | 15.93 | -0.44% | 21,000 |
| May 26, 2026 | 16.00 | 16.00 | 15.39 | 16.00 | 16.00 | -6.43% | 34,000 |
| May 25, 2026 | 16.51 | 17.10 | 16.51 | 17.10 | 17.10 | 3.64% | 2,000 |
| May 22, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -3.45% | 4,000 |
| May 21, 2026 | 16.99 | 17.18 | 16.99 | 17.09 | 17.09 | 2.15% | 3,000 |
| May 20, 2026 | 15.75 | 17.49 | 15.75 | 16.73 | 16.73 | 1.95% | 13,000 |
| May 19, 2026 | 17.20 | 17.25 | 15.65 | 16.41 | 16.41 | -4.59% | 19,000 |
| May 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 1,000 |
| May 15, 2026 | 17.05 | 18.00 | 17.00 | 17.00 | 17.00 | -6.85% | 13,000 |
| May 14, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.89% | 1,000 |
| May 13, 2026 | 17.00 | 18.50 | 17.00 | 17.40 | 17.40 | -3.92% | 4,000 |
| May 11, 2026 | 19.50 | 19.90 | 18.11 | 18.11 | 18.11 | -7.13% | 4,000 |
| May 8, 2026 | 18.05 | 19.50 | 18.05 | 19.50 | 19.50 | 4.84% | 7,000 |
| May 7, 2026 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | 1.92% | 4,000 |