NSE:AMBALALSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.24	40.58	38.80	40.47	40.47	4.71%	55,998
Sep 22, 2026	38.54	39.30	38.50	38.65	38.65	-0.21%	32,469
Sep 21, 2026	39.60	39.60	38.70	38.73	38.73	-3.10%	25,349
Sep 18, 2026	41.48	41.48	39.22	39.97	39.97	-3.17%	84,610
Sep 17, 2026	39.99	41.39	39.70	41.28	41.28	3.67%	29,806
Sep 16, 2026	38.45	40.00	37.15	39.82	39.82	3.19%	41,423
Sep 15, 2026	40.50	40.98	38.32	38.59	38.59	-4.31%	45,056
Sep 11, 2026	41.10	41.79	39.68	40.33	40.33	-2.91%	56,923
Sep 10, 2026	42.00	42.50	41.10	41.54	41.54	-2.10%	29,620
Sep 9, 2026	40.62	42.79	40.62	42.43	42.43	0.90%	20,446
Sep 8, 2026	42.25	43.10	41.50	42.05	42.05	-2.16%	38,625
Sep 7, 2026	42.52	44.75	42.52	42.98	42.98	-1.72%	23,823
Sep 4, 2026	43.67	45.60	42.80	43.73	43.73	0.14%	39,962
Sep 3, 2026	44.94	45.50	43.51	43.67	43.67	-0.98%	24,304
Sep 2, 2026	42.25	44.50	42.25	44.10	44.10	0.41%	44,130
Sep 1, 2026	46.00	46.20	43.50	43.92	43.92	-3.73%	66,453
Aug 31, 2026	43.90	45.98	43.40	45.62	45.62	3.66%	100,970
Aug 28, 2026	43.99	44.05	43.00	44.01	44.01	2.04%	40,548
Aug 27, 2026	43.85	44.90	42.80	43.13	43.13	-0.46%	26,331
Aug 26, 2026	44.00	44.85	42.90	43.33	43.33	-1.05%	39,671
Aug 25, 2026	43.89	45.90	43.25	43.79	43.79	-0.27%	51,920
Aug 24, 2026	44.45	45.36	43.50	43.91	43.91	-3.20%	61,896
Aug 21, 2026	46.50	48.00	45.36	45.36	45.36	-4.99%	86,066
Aug 20, 2026	46.51	49.90	46.51	47.74	47.74	3.07%	245,815
Aug 19, 2026	47.90	47.94	45.15	46.32	46.32	-2.71%	149,485
Aug 18, 2026	45.93	49.50	45.75	47.61	47.61	4.18%	549,703
Aug 17, 2026	42.27	46.88	42.10	45.70	45.70	8.11%	458,656
Aug 14, 2026	41.30	43.49	41.30	42.27	42.27	1.76%	206,876
Aug 13, 2026	42.80	43.01	40.40	41.54	41.54	-7.38%	699,138
Aug 12, 2026	45.71	45.93	43.00	44.85	44.85	-2.37%	242,541
Aug 11, 2026	48.58	48.80	44.10	45.94	45.94	-4.83%	243,027
Aug 10, 2026	48.00	49.98	47.25	48.27	48.27	3.30%	779,762
Aug 7, 2026	44.03	47.40	44.03	46.73	46.73	6.93%	653,520
Aug 6, 2026	43.30	44.72	42.11	43.70	43.70	1.86%	336,057
Aug 5, 2026	43.49	45.09	40.31	42.90	42.90	0.47%	1,003,822
Aug 4, 2026	36.82	43.50	36.76	42.70	42.70	15.94%	1,635,531
Aug 3, 2026	35.49	37.70	34.07	36.83	36.83	5.71%	403,707
Jul 31, 2026	33.85	36.50	33.01	34.84	34.84	4.03%	273,499
Jul 30, 2026	31.73	35.00	31.15	33.49	33.49	8.17%	439,044
Jul 29, 2026	31.23	31.68	30.77	30.96	30.96	-0.29%	11,166
Jul 28, 2026	31.98	32.28	30.76	31.05	31.05	-1.71%	16,133
Jul 27, 2026	32.40	32.50	30.98	31.59	31.59	-2.47%	58,849
Jul 24, 2026	33.00	33.00	31.60	32.39	32.39	-0.83%	32,650
Jul 23, 2026	30.89	32.99	30.15	32.66	32.66	5.15%	326,765
Jul 22, 2026	31.23	31.79	30.35	31.06	31.06	-2.91%	28,550
Jul 21, 2026	31.10	32.39	30.81	31.99	31.99	3.39%	59,679
Jul 20, 2026	31.13	31.29	30.78	30.94	30.94	0.16%	12,929
Jul 17, 2026	30.62	31.15	30.61	30.89	30.89	-1.06%	24,264
Jul 16, 2026	31.18	31.80	30.91	31.22	31.22	0.13%	18,242
Jul 15, 2026	32.48	32.48	31.03	31.18	31.18	-0.48%	35,652