Ambo Agritec Limited (BOM:543678)
India · Delayed Price · Currency is INR 10.39
+0.37 (3.69%)
At close: Sep 25, 2026
Ambo Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.73 | 10.52 | 9.73 | 10.39 | 10.39 | 3.69% | 5,000 |
| Sep 24, 2026 | 9.91 | 10.43 | 9.61 | 10.02 | 10.02 | 0.70% | 14,000 |
| Sep 23, 2026 | 10.13 | 10.13 | 9.66 | 9.95 | 9.95 | 3.11% | 9,000 |
| Sep 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.13% | 2,000 |
| Sep 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% | 1,000 |
| Sep 18, 2026 | 10.41 | 10.41 | 10.00 | 10.00 | 10.00 | 0.81% | 2,000 |
| Sep 17, 2026 | 9.98 | 9.98 | 9.32 | 9.92 | 9.92 | 4.31% | 21,000 |
| Sep 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -3.35% | 4,000 |
| Sep 15, 2026 | 9.67 | 10.00 | 9.66 | 9.84 | 9.84 | -1.60% | 11,000 |
| Sep 11, 2026 | 9.53 | 10.00 | 9.53 | 10.00 | 10.00 | -0.30% | 6,000 |
| Sep 10, 2026 | 10.26 | 10.26 | 10.01 | 10.03 | 10.03 | 2.56% | 9,000 |
| Sep 9, 2026 | 10.01 | 10.01 | 9.78 | 9.78 | 9.78 | -2.78% | 6,000 |
| Sep 8, 2026 | 10.35 | 10.35 | 10.05 | 10.06 | 10.06 | -2.80% | 10,000 |
| Sep 7, 2026 | 10.00 | 10.36 | 10.00 | 10.35 | 10.35 | -0.86% | 5,000 |
| Sep 4, 2026 | 10.99 | 10.99 | 10.27 | 10.44 | 10.44 | -1.14% | 8,000 |
| Sep 3, 2026 | 11.39 | 11.39 | 10.51 | 10.56 | 10.56 | -3.12% | 22,000 |
| Sep 2, 2026 | 10.01 | 10.90 | 10.01 | 10.90 | 10.90 | 4.91% | 11,000 |
| Sep 1, 2026 | 10.34 | 10.39 | 9.81 | 10.39 | 10.39 | 3.90% | 21,000 |
| Aug 28, 2026 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 4.93% | 18,000 |
| Aug 27, 2026 | 9.58 | 9.58 | 9.50 | 9.53 | 9.53 | -4.70% | 14,000 |
| Aug 26, 2026 | 9.94 | 10.27 | 9.46 | 10.00 | 10.00 | 1.01% | 18,000 |
| Aug 25, 2026 | 10.00 | 10.68 | 9.88 | 9.90 | 9.90 | -4.72% | 38,000 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -2.99% | 3,000 |
| Aug 20, 2026 | 10.74 | 11.54 | 10.64 | 10.71 | 10.71 | -4.29% | 31,000 |
| Aug 19, 2026 | 10.36 | 11.19 | 10.35 | 11.19 | 11.19 | 3.13% | 9,000 |
| Aug 18, 2026 | 11.00 | 11.29 | 10.50 | 10.85 | 10.85 | -1.72% | 16,000 |
| Aug 17, 2026 | 11.10 | 11.10 | 11.00 | 11.04 | 11.04 | -3.92% | 15,000 |
| Aug 14, 2026 | 12.00 | 12.00 | 11.42 | 11.49 | 11.49 | -4.25% | 27,000 |
| Aug 13, 2026 | 11.21 | 12.37 | 11.21 | 12.00 | 12.00 | 1.78% | 18,000 |
| Aug 12, 2026 | 11.79 | 11.85 | 11.79 | 11.79 | 11.79 | - | 6,000 |
| Aug 11, 2026 | 11.50 | 11.90 | 11.50 | 11.79 | 11.79 | 3.97% | 24,000 |
| Aug 10, 2026 | 10.99 | 11.34 | 10.99 | 11.34 | 11.34 | 5.00% | 25,000 |
| Aug 6, 2026 | 11.59 | 11.59 | 10.62 | 10.80 | 10.80 | -3.31% | 21,000 |
| Aug 5, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 26,000 |
| Aug 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4.93% | 4,000 |
| Aug 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.97% | 1,000 |
| Jul 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5.00% | 2,000 |
| Jul 30, 2026 | 8.90 | 9.43 | 8.90 | 9.20 | 9.20 | 2.34% | 15,000 |
| Jul 29, 2026 | 8.88 | 9.00 | 8.62 | 8.99 | 8.99 | 1.24% | 6,000 |
| Jul 28, 2026 | 9.14 | 9.14 | 8.88 | 8.88 | 8.88 | -2.84% | 8,000 |
| Jul 27, 2026 | 9.22 | 9.24 | 9.03 | 9.14 | 9.14 | -3.79% | 13,000 |
| 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 |