Ambani Orgochem Limited (NSE:AMBANIORGO)
India · Delayed Price · Currency is INR 155.05
+1.05 (0.68%)
At close: Oct 28, 2026
Ambani Orgochem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 0.68% | 1,000 |
| Oct 27, 2026 | 155.10 | 155.10 | 154.00 | 154.00 | 154.00 | -3.24% | 2,000 |
| Oct 26, 2026 | 157.10 | 166.95 | 157.05 | 159.15 | 159.15 | -3.72% | 16,000 |
| Oct 23, 2026 | 168.00 | 169.90 | 165.30 | 165.30 | 165.30 | -5.00% | 11,000 |
| Oct 22, 2026 | 183.30 | 183.30 | 168.95 | 174.00 | 174.00 | -2.14% | 22,000 |
| Oct 21, 2026 | 178.00 | 184.00 | 176.50 | 177.80 | 177.80 | -0.22% | 18,000 |
| Oct 19, 2026 | 175.00 | 178.20 | 170.00 | 178.20 | 178.20 | 4.98% | 46,000 |
| Oct 16, 2026 | 169.75 | 169.75 | 165.00 | 169.75 | 169.75 | 4.98% | 26,000 |
| Oct 15, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 5.00% | 10,000 |
| Oct 14, 2026 | 153.80 | 154.00 | 153.80 | 154.00 | 154.00 | 4.98% | 18,000 |
| Oct 13, 2026 | 146.70 | 146.70 | 146.00 | 146.70 | 146.70 | 4.97% | 12,000 |
| Oct 12, 2026 | 139.50 | 139.75 | 136.00 | 139.75 | 139.75 | 5.00% | 8,000 |
| Oct 9, 2026 | 133.05 | 133.10 | 133.05 | 133.10 | 133.10 | 4.97% | 4,000 |
| Oct 8, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 4.97% | 4,000 |
| Oct 7, 2026 | 119.50 | 120.80 | 119.50 | 120.80 | 120.80 | 5.00% | 5,000 |
| Oct 1, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0.04% | 61,000 |
| Sep 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.04% | 50,000 |
| Sep 29, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -0.04% | 43,000 |
| Sep 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.22% | 50,000 |
| Sep 24, 2026 | 117.00 | 117.85 | 112.00 | 115.25 | 115.25 | 2.67% | 100,000 |
| Sep 23, 2026 | 112.00 | 117.00 | 112.00 | 112.25 | 112.25 | 0.22% | 86,000 |
| Sep 22, 2026 | 112.45 | 112.45 | 112.00 | 112.00 | 112.00 | -0.40% | 11,000 |
| Sep 17, 2026 | 110.15 | 112.50 | 110.10 | 112.45 | 112.45 | -2.64% | 8,000 |
| Sep 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 2,000 |
| Sep 8, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 5.00% | 1,000 |
| Aug 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.09% | 1,000 |
| Aug 21, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -4.26% | 2,000 |
| Aug 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,000 |
| Aug 14, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 4,000 |
| Aug 12, 2026 | 111.90 | 111.90 | 110.00 | 110.00 | 110.00 | -1.70% | 23,000 |
| Aug 11, 2026 | 110.00 | 111.90 | 110.00 | 111.90 | 111.90 | 4.97% | 8,000 |
| Aug 7, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.09% | 1,000 |
| Jul 29, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -4.91% | 2,000 |
| Jul 28, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.44% | 1,000 |
| Jul 24, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -4.66% | 9,000 |
| Jun 30, 2026 | 115.05 | 118.00 | 115.05 | 118.00 | 118.00 | 2.56% | 2,000 |
| Jun 29, 2026 | 114.15 | 115.50 | 114.05 | 115.05 | 115.05 | -4.09% | 10,000 |
| Jun 25, 2026 | 121.25 | 121.25 | 119.90 | 119.95 | 119.95 | -4.95% | 14,000 |
| Jun 23, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - | 1,000 |
| Jun 22, 2026 | 132.80 | 136.55 | 126.20 | 126.20 | 126.20 | -4.97% | 6,000 |
| Jun 19, 2026 | 120.95 | 133.15 | 120.95 | 132.80 | 132.80 | 4.32% | 10,000 |
| Jun 18, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -5.00% | 1,000 |
| May 26, 2026 | 143.80 | 143.90 | 134.00 | 134.00 | 134.00 | -4.56% | 3,000 |