Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 6,929.50
-378.50 (-5.18%)
At close: Mar 12, 2026
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7,305.50 | 7,305.50 | 6,883.50 | 6,929.50 | 6,929.50 | -5.18% | 775,004 |
| Mar 11, 2026 | 7,510.00 | 7,544.50 | 7,275.00 | 7,308.00 | 7,308.00 | -2.66% | 245,346 |
| Mar 10, 2026 | 7,500.00 | 7,565.00 | 7,193.50 | 7,507.50 | 7,507.50 | 2.69% | 361,829 |
| Mar 9, 2026 | 7,700.00 | 7,769.50 | 7,199.50 | 7,310.50 | 7,310.50 | -7.14% | 661,377 |
| Mar 6, 2026 | 7,839.50 | 7,945.00 | 7,777.50 | 7,872.50 | 7,872.50 | 0.60% | 168,706 |
| Mar 5, 2026 | 7,745.00 | 7,877.50 | 7,525.50 | 7,825.50 | 7,825.50 | 2.20% | 258,190 |
| Mar 4, 2026 | 7,750.00 | 7,774.50 | 7,514.00 | 7,657.00 | 7,657.00 | -2.89% | 295,675 |
| Mar 2, 2026 | 7,614.00 | 7,964.00 | 7,603.00 | 7,884.50 | 7,884.50 | -1.12% | 183,333 |
| Feb 27, 2026 | 7,950.00 | 8,142.50 | 7,924.00 | 7,974.00 | 7,974.00 | 0.40% | 272,476 |
| Feb 26, 2026 | 8,044.50 | 8,044.50 | 7,919.00 | 7,942.50 | 7,942.50 | -1.27% | 204,008 |
| Feb 25, 2026 | 7,957.50 | 8,073.50 | 7,957.50 | 8,044.50 | 8,044.50 | 1.45% | 256,525 |
| Feb 24, 2026 | 7,770.50 | 8,011.00 | 7,699.00 | 7,929.50 | 7,929.50 | 2.05% | 190,988 |
| Feb 23, 2026 | 7,675.00 | 7,859.00 | 7,675.00 | 7,770.00 | 7,770.00 | 1.56% | 332,977 |
| Feb 20, 2026 | 7,705.50 | 7,768.00 | 7,614.00 | 7,650.50 | 7,650.50 | -0.71% | 184,018 |
| Feb 19, 2026 | 7,877.00 | 7,916.00 | 7,673.00 | 7,705.50 | 7,705.50 | -2.39% | 157,629 |
| Feb 18, 2026 | 7,865.00 | 7,920.00 | 7,764.00 | 7,894.00 | 7,894.00 | 0.97% | 245,762 |
| Feb 17, 2026 | 7,754.50 | 7,909.00 | 7,686.00 | 7,818.00 | 7,818.00 | 0.60% | 217,273 |
| Feb 16, 2026 | 7,760.00 | 7,812.50 | 7,687.50 | 7,771.00 | 7,771.00 | 0.47% | 163,902 |
| Feb 13, 2026 | 7,750.00 | 7,820.50 | 7,660.00 | 7,734.50 | 7,734.50 | -0.64% | 351,861 |
| Feb 12, 2026 | 7,650.00 | 7,862.00 | 7,636.50 | 7,784.50 | 7,784.50 | 1.15% | 620,234 |
| Feb 11, 2026 | 7,441.00 | 7,731.00 | 7,420.50 | 7,696.00 | 7,696.00 | 2.47% | 557,384 |
| Feb 10, 2026 | 7,299.00 | 7,530.00 | 7,172.50 | 7,510.50 | 7,510.50 | 6.56% | 1,658,147 |
| Feb 9, 2026 | 6,706.50 | 7,064.50 | 6,664.50 | 7,048.00 | 7,048.00 | 6.14% | 549,369 |
| Feb 6, 2026 | 6,380.00 | 6,665.50 | 6,312.50 | 6,640.00 | 6,640.00 | 3.76% | 442,275 |
| Feb 5, 2026 | 6,408.00 | 6,476.00 | 6,267.50 | 6,399.50 | 6,399.50 | 0.15% | 292,017 |
| Feb 4, 2026 | 6,170.50 | 6,422.00 | 6,154.00 | 6,390.00 | 6,390.00 | 3.17% | 282,005 |
| Feb 3, 2026 | 6,300.00 | 6,560.00 | 6,151.00 | 6,193.50 | 6,193.50 | 3.24% | 694,293 |
| Feb 2, 2026 | 6,028.00 | 6,050.00 | 5,813.50 | 5,999.00 | 5,999.00 | 0.10% | 380,630 |
| Feb 1, 2026 | 5,775.00 | 6,088.00 | 5,716.00 | 5,993.00 | 5,993.00 | 4.85% | 561,660 |
| Jan 30, 2026 | 5,544.00 | 5,860.00 | 5,503.00 | 5,716.00 | 5,716.00 | 3.05% | 537,803 |
| Jan 29, 2026 | 5,626.00 | 5,638.00 | 5,473.00 | 5,547.00 | 5,547.00 | -1.19% | 258,594 |
| Jan 28, 2026 | 5,555.00 | 5,630.00 | 5,522.50 | 5,614.00 | 5,614.00 | 1.89% | 155,643 |
| Jan 27, 2026 | 5,580.00 | 5,593.00 | 5,400.50 | 5,510.00 | 5,510.00 | -1.00% | 713,699 |
| Jan 23, 2026 | 5,742.00 | 5,779.50 | 5,544.00 | 5,565.50 | 5,565.50 | -2.90% | 297,126 |
| Jan 22, 2026 | 5,856.00 | 5,860.00 | 5,687.50 | 5,732.00 | 5,732.00 | -0.90% | 354,095 |
| Jan 21, 2026 | 6,041.00 | 6,048.00 | 5,737.00 | 5,784.00 | 5,784.00 | -4.13% | 368,379 |
| Jan 20, 2026 | 6,119.50 | 6,149.00 | 6,016.00 | 6,033.00 | 6,033.00 | -0.78% | 263,333 |
| Jan 19, 2026 | 6,150.00 | 6,220.00 | 6,050.00 | 6,080.50 | 6,080.50 | -1.05% | 141,342 |
| Jan 16, 2026 | 6,149.50 | 6,255.00 | 6,121.00 | 6,145.00 | 6,145.00 | 0.52% | 230,808 |
| Jan 14, 2026 | 6,144.00 | 6,194.00 | 6,052.50 | 6,113.50 | 6,113.50 | -0.52% | 150,829 |
| Jan 13, 2026 | 6,175.00 | 6,175.00 | 6,045.00 | 6,145.50 | 6,145.50 | 0.44% | 242,318 |
| Jan 12, 2026 | 6,302.00 | 6,310.00 | 6,060.50 | 6,118.50 | 6,118.50 | -3.33% | 368,392 |
| Jan 9, 2026 | 6,500.00 | 6,579.00 | 6,310.50 | 6,329.50 | 6,329.50 | -3.03% | 196,398 |
| Jan 8, 2026 | 6,655.00 | 6,720.00 | 6,500.00 | 6,527.00 | 6,527.00 | -1.89% | 141,349 |
| Jan 7, 2026 | 6,698.00 | 6,723.00 | 6,620.00 | 6,653.00 | 6,653.00 | -0.81% | 106,729 |
| Jan 6, 2026 | 6,724.00 | 6,724.00 | 6,620.00 | 6,707.50 | 6,707.50 | -0.07% | 174,518 |
| Jan 5, 2026 | 6,522.00 | 6,824.00 | 6,500.00 | 6,712.00 | 6,712.00 | 3.54% | 339,436 |
| Jan 2, 2026 | 6,440.00 | 6,549.50 | 6,420.00 | 6,482.50 | 6,482.50 | 0.54% | 161,308 |
| Jan 1, 2026 | 6,405.00 | 6,465.00 | 6,373.50 | 6,447.50 | 6,447.50 | 0.95% | 86,159 |
| Dec 31, 2025 | 6,299.00 | 6,428.50 | 6,251.00 | 6,387.00 | 6,387.00 | 1.96% | 190,390 |