Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 8,036.50
-49.00 (-0.61%)
Oct 31, 2025, 3:29 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,142.50 | 8,176.50 | 8,015.00 | 8,036.50 | 8,036.50 | -0.61% | 164,828 |
| Oct 30, 2025 | 8,325.00 | 8,348.50 | 8,055.00 | 8,085.50 | 8,085.50 | -2.73% | 362,118 |
| Oct 29, 2025 | 8,536.50 | 8,626.00 | 8,290.00 | 8,312.50 | 8,312.50 | -2.51% | 303,172 |
| Oct 28, 2025 | 8,480.00 | 8,560.00 | 8,353.50 | 8,526.50 | 8,526.50 | 0.60% | 220,834 |
| Oct 27, 2025 | 8,326.00 | 8,520.50 | 8,301.00 | 8,476.00 | 8,476.00 | 1.86% | 332,713 |
| Oct 24, 2025 | 8,300.00 | 8,441.50 | 8,260.00 | 8,321.50 | 8,321.50 | 0.26% | 310,384 |
| Oct 23, 2025 | 8,272.50 | 8,330.50 | 8,080.50 | 8,300.00 | 8,300.00 | 0.66% | 185,319 |
| Oct 21, 2025 | 8,300.00 | 8,315.50 | 8,080.00 | 8,245.50 | 8,245.50 | 0.01% | 30,414 |
| Oct 20, 2025 | 8,283.50 | 8,375.00 | 8,215.00 | 8,245.00 | 8,245.00 | -0.05% | 144,817 |
| Oct 17, 2025 | 8,231.00 | 8,408.50 | 8,163.00 | 8,249.50 | 8,249.50 | 0.13% | 250,764 |
| Oct 16, 2025 | 8,218.00 | 8,340.00 | 8,184.00 | 8,239.00 | 8,239.00 | 1.11% | 229,887 |
| Oct 15, 2025 | 8,190.50 | 8,340.00 | 8,118.00 | 8,148.50 | 8,148.50 | -0.68% | 143,622 |
| Oct 14, 2025 | 8,335.00 | 8,407.50 | 8,150.00 | 8,204.50 | 8,204.50 | -1.47% | 177,695 |
| Oct 13, 2025 | 8,282.00 | 8,393.00 | 8,201.00 | 8,327.00 | 8,327.00 | 0.51% | 168,450 |
| Oct 10, 2025 | 8,250.00 | 8,382.00 | 8,206.00 | 8,284.50 | 8,284.50 | 0.47% | 151,471 |
| Oct 9, 2025 | 8,250.00 | 8,317.50 | 7,991.00 | 8,246.00 | 8,246.00 | 0.08% | 311,542 |
| Oct 8, 2025 | 8,445.00 | 8,473.00 | 8,211.50 | 8,239.00 | 8,239.00 | -2.12% | 246,362 |
| Oct 7, 2025 | 8,230.00 | 8,455.00 | 8,139.00 | 8,417.50 | 8,417.50 | 2.97% | 276,589 |
| Oct 6, 2025 | 8,227.00 | 8,243.50 | 8,081.00 | 8,174.50 | 8,174.50 | -0.49% | 117,602 |
| Oct 3, 2025 | 8,238.00 | 8,295.50 | 8,168.00 | 8,214.50 | 8,214.50 | -0.33% | 113,221 |
| Oct 1, 2025 | 8,145.00 | 8,255.00 | 8,080.00 | 8,241.50 | 8,241.50 | 1.89% | 144,421 |
| Sep 30, 2025 | 8,180.00 | 8,238.50 | 8,021.00 | 8,089.00 | 8,089.00 | -1.74% | 321,114 |
| Sep 29, 2025 | 8,162.50 | 8,300.00 | 7,963.00 | 8,232.00 | 8,232.00 | 0.85% | 433,980 |
| Sep 26, 2025 | 8,375.00 | 8,415.00 | 8,121.00 | 8,162.50 | 8,162.50 | -3.27% | 325,956 |
| Sep 25, 2025 | 8,410.00 | 8,497.00 | 8,350.00 | 8,438.50 | 8,438.50 | 0.34% | 604,522 |
| Sep 24, 2025 | 8,265.00 | 8,420.00 | 8,230.00 | 8,410.00 | 8,410.00 | 1.32% | 277,445 |
| Sep 23, 2025 | 8,265.00 | 8,345.00 | 8,222.50 | 8,300.50 | 8,300.50 | -0.12% | 243,739 |
| Sep 22, 2025 | 8,320.00 | 8,359.50 | 8,167.00 | 8,310.50 | 8,310.50 | 0.29% | 202,703 |
| Sep 19, 2025 | 8,250.00 | 8,334.00 | 8,243.50 | 8,286.50 | 8,286.50 | 0.31% | 186,818 |
| Sep 18, 2025 | 8,295.00 | 8,313.00 | 8,172.50 | 8,261.00 | 8,261.00 | -0.32% | 382,165 |
| Sep 17, 2025 | 8,300.00 | 8,394.00 | 8,203.00 | 8,287.50 | 8,287.50 | -0.13% | 615,845 |
| Sep 16, 2025 | 8,106.00 | 8,324.00 | 8,081.00 | 8,298.00 | 8,298.00 | 2.70% | 533,066 |
| Sep 15, 2025 | 7,936.00 | 8,123.00 | 7,895.00 | 8,080.00 | 8,080.00 | 1.81% | 366,119 |
| Sep 12, 2025 | 7,883.00 | 7,990.50 | 7,883.00 | 7,936.00 | 7,936.00 | 0.49% | 213,583 |
| Sep 11, 2025 | 7,855.00 | 7,973.50 | 7,825.50 | 7,897.50 | 7,897.50 | 0.36% | 209,068 |
| Sep 10, 2025 | 7,800.00 | 7,882.00 | 7,741.00 | 7,869.00 | 7,869.00 | 0.67% | 298,723 |
| Sep 9, 2025 | 7,523.00 | 7,836.00 | 7,376.50 | 7,817.00 | 7,817.00 | 4.60% | 501,584 |
| Sep 8, 2025 | 7,850.00 | 7,850.00 | 7,433.50 | 7,473.00 | 7,473.00 | -4.11% | 642,633 |
| Sep 5, 2025 | 7,719.00 | 7,890.00 | 7,700.50 | 7,793.50 | 7,793.50 | 1.24% | 270,085 |
| Sep 4, 2025 | 7,782.00 | 7,898.00 | 7,681.00 | 7,698.00 | 7,698.00 | 0.74% | 322,111 |
| Sep 3, 2025 | 7,645.00 | 7,723.50 | 7,578.00 | 7,641.50 | 7,641.50 | -0.05% | 144,585 |
| Sep 2, 2025 | 7,650.00 | 7,808.50 | 7,593.00 | 7,645.00 | 7,645.00 | 0.18% | 338,252 |
| Sep 1, 2025 | 7,297.00 | 7,648.00 | 7,268.00 | 7,631.00 | 7,631.00 | 5.00% | 613,436 |
| Aug 29, 2025 | 7,254.00 | 7,353.00 | 7,225.00 | 7,267.50 | 7,267.50 | 0.19% | 258,525 |
| Aug 28, 2025 | 7,225.50 | 7,368.00 | 7,170.50 | 7,254.00 | 7,254.00 | 0.35% | 364,240 |
| Aug 26, 2025 | 7,352.00 | 7,425.00 | 7,174.00 | 7,229.00 | 7,229.00 | -1.68% | 320,057 |
| Aug 25, 2025 | 7,335.50 | 7,388.00 | 7,261.00 | 7,352.50 | 7,352.50 | 1.27% | 198,486 |
| Aug 22, 2025 | 7,358.50 | 7,434.00 | 7,230.50 | 7,260.50 | 7,260.50 | -0.98% | 302,424 |
| Aug 21, 2025 | 7,420.00 | 7,428.00 | 7,315.50 | 7,332.50 | 7,332.50 | -0.40% | 187,256 |
| Aug 20, 2025 | 7,405.00 | 7,465.00 | 7,304.00 | 7,362.00 | 7,362.00 | -0.09% | 267,647 |