Ambo Agritec Limited (BOM:543678)
India · Delayed Price · Currency is INR 14.11
+0.05 (0.36%)
At close: Jun 15, 2026
Ambo Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |