Ambo Agritec Limited (BOM:543678)
India · Delayed Price · Currency is INR 17.10
+0.60 (3.64%)
At close: May 25, 2026
Ambo Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 1.39% | 2,000 |
| May 4, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.86% | 5,000 |
| Apr 30, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 4,000 |
| Apr 29, 2026 | 18.70 | 18.70 | 17.50 | 17.50 | 17.50 | -1.57% | 16,000 |
| Apr 28, 2026 | 18.00 | 18.00 | 17.37 | 17.78 | 17.78 | -2.58% | 11,000 |
| Apr 27, 2026 | 19.80 | 20.79 | 18.00 | 18.25 | 18.25 | -3.69% | 14,000 |
| Apr 24, 2026 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | - | 4,000 |
| Apr 23, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.37% | 9,000 |
| Apr 22, 2026 | 20.00 | 20.00 | 19.02 | 19.02 | 19.02 | -4.90% | 38,000 |
| Apr 21, 2026 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 89,000 |
| Apr 20, 2026 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Apr 17, 2026 | 18.73 | 19.50 | 18.00 | 19.00 | 19.00 | 1.93% | 14,000 |
| Apr 16, 2026 | 18.70 | 18.70 | 18.64 | 18.64 | 18.64 | -0.05% | 9,000 |
| Apr 15, 2026 | 20.65 | 20.65 | 18.50 | 18.65 | 18.65 | -6.75% | 42,000 |
| Apr 13, 2026 | 21.40 | 21.40 | 20.00 | 20.00 | 20.00 | -6.54% | 2,000 |
| Apr 10, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | 10,000 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.39% | 1,000 |
| Apr 8, 2026 | 20.00 | 22.84 | 19.87 | 20.50 | 20.50 | -7.11% | 36,000 |
| Apr 7, 2026 | 23.89 | 23.90 | 22.07 | 22.07 | 22.07 | -4.99% | 17,000 |
| Apr 6, 2026 | 22.42 | 24.70 | 22.42 | 23.23 | 23.23 | -1.57% | 15,000 |
| Apr 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | 1,000 |
| Apr 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.58% | 3,000 |
| Mar 30, 2026 | 25.99 | 26.00 | 25.99 | 25.99 | 25.99 | -4.94% | 3,000 |
| Mar 27, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 2.01% | 1,000 |
| Mar 25, 2026 | 24.68 | 27.26 | 24.68 | 26.80 | 26.80 | 3.20% | 74,000 |
| Mar 24, 2026 | 23.52 | 25.98 | 23.52 | 25.97 | 25.97 | 4.93% | 58,000 |
| Mar 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% | 1,000 |
| Mar 20, 2026 | 24.19 | 24.79 | 24.19 | 24.79 | 24.79 | -2.63% | 12,000 |
| Mar 13, 2026 | 26.00 | 26.00 | 25.46 | 25.46 | 25.46 | -4.96% | 2,000 |
| Mar 12, 2026 | 29.61 | 29.61 | 26.79 | 26.79 | 26.79 | -5.00% | 2,000 |
| Mar 11, 2026 | 26.98 | 28.20 | 26.98 | 28.20 | 28.20 | -0.70% | 2,000 |
| Mar 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 1,000 |
| Mar 9, 2026 | 29.48 | 29.49 | 28.60 | 28.60 | 28.60 | -4.98% | 13,000 |
| Mar 6, 2026 | 30.10 | 30.10 | 28.80 | 30.10 | 30.10 | -0.53% | 4,000 |
| Mar 5, 2026 | 31.85 | 32.80 | 30.26 | 30.26 | 30.26 | -4.99% | 8,000 |
| Mar 2, 2026 | 31.95 | 31.95 | 31.85 | 31.85 | 31.85 | -0.31% | 60,000 |
| Feb 27, 2026 | 31.98 | 31.98 | 31.95 | 31.95 | 31.95 | -1.08% | 8,000 |
| Feb 26, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 30,000 |