Ambani Orgochem Limited (NSE:AMBANIORGO)
India · Delayed Price · Currency is INR 101.95
+3.40 (3.45%)
At close: Jan 22, 2026
Ambani Orgochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 95.50 | 101.95 | 95.50 | 101.95 | 101.95 | 3.45% | 3,000 |
| Jan 21, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -4.97% | 2,000 |
| Jan 20, 2026 | 99.75 | 103.70 | 94.90 | 103.70 | 103.70 | 3.96% | 5,000 |
| Jan 14, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - | 1,000 |
| Dec 23, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -5.00% | 1,000 |
| Dec 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,000 |
| Dec 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2,000 |
| Dec 15, 2025 | 104.15 | 111.35 | 104.10 | 105.00 | 105.00 | -1.04% | 13,000 |
| Dec 11, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - | 1,000 |
| Dec 10, 2025 | 106.20 | 106.20 | 106.10 | 106.10 | 106.10 | - | 2,000 |
| Dec 8, 2025 | 107.10 | 107.10 | 106.10 | 106.10 | 106.10 | 1.05% | 9,000 |
| Dec 5, 2025 | 107.05 | 107.05 | 105.00 | 105.00 | 105.00 | 2.94% | 8,000 |
| Nov 25, 2025 | 101.10 | 102.00 | 101.10 | 102.00 | 102.00 | -2.86% | 3,000 |
| Nov 24, 2025 | 102.80 | 105.00 | 102.80 | 105.00 | 105.00 | -2.96% | 5,000 |
| Nov 21, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -5.00% | 5,000 |
| Nov 20, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -5.00% | 1,000 |
| Nov 19, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -4.99% | 1,000 |
| Nov 17, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -4.97% | 1,000 |
| Nov 11, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -4.97% | 1,000 |
| Oct 21, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | -0.11% | 1,000 |
| Oct 1, 2025 | 131.95 | 139.90 | 131.95 | 139.90 | 139.90 | 0.72% | 2,000 |
| Sep 22, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -3.31% | 1,000 |
| Sep 10, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 3.72% | 1,000 |
| Aug 18, 2025 | 140.00 | 140.00 | 138.50 | 138.50 | 138.50 | -0.97% | 6,000 |
| Aug 4, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 3.71% | 2,000 |
| Jul 23, 2025 | 134.90 | 134.90 | 134.85 | 134.85 | 134.85 | 2.28% | 2,000 |
| Jul 22, 2025 | 120.00 | 131.85 | 120.00 | 131.85 | 131.85 | 4.64% | 2,000 |