Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 8,232.00
+143.00 (1.77%)
Oct 1, 2025, 3:30 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 7,450.00 | 7,475.00 | 7,314.00 | 7,368.50 | 7,368.50 | -0.94% | 281,341 |
| Aug 18, 2025 | 7,207.50 | 7,495.00 | 7,183.00 | 7,438.50 | 7,438.50 | 7.88% | 1,139,141 |
| Aug 14, 2025 | 6,975.00 | 7,040.00 | 6,872.50 | 6,895.00 | 6,895.00 | -0.73% | 220,230 |
| Aug 13, 2025 | 6,862.00 | 7,010.00 | 6,837.50 | 6,945.50 | 6,945.50 | 1.50% | 344,097 |
| Aug 12, 2025 | 6,947.00 | 7,012.00 | 6,818.00 | 6,843.00 | 6,843.00 | -1.01% | 369,764 |
| Aug 11, 2025 | 7,299.00 | 7,299.00 | 6,801.00 | 6,912.50 | 6,912.50 | -6.01% | 1,134,399 |
| Aug 8, 2025 | 7,777.00 | 7,786.00 | 7,278.50 | 7,354.50 | 7,354.50 | -4.85% | 332,197 |
| Aug 7, 2025 | 7,595.00 | 7,785.00 | 7,595.00 | 7,729.50 | 7,729.50 | 1.33% | 185,434 |
| Aug 6, 2025 | 7,850.00 | 7,878.00 | 7,565.50 | 7,628.00 | 7,628.00 | -3.34% | 397,729 |
| Aug 5, 2025 | 8,050.00 | 8,054.50 | 7,825.50 | 7,891.50 | 7,891.50 | -0.86% | 198,943 |
| Aug 4, 2025 | 7,913.50 | 8,048.50 | 7,825.00 | 7,960.00 | 7,960.00 | 1.13% | 304,230 |
| Aug 1, 2025 | 7,965.00 | 8,173.50 | 7,850.00 | 7,871.00 | 7,871.00 | -1.16% | 466,497 |
| Jul 31, 2025 | 7,925.00 | 7,999.50 | 7,820.00 | 7,963.50 | 7,963.50 | -0.96% | 404,257 |
| Jul 30, 2025 | 7,811.50 | 8,115.00 | 7,737.50 | 8,040.50 | 8,040.50 | 2.94% | 895,074 |
| Jul 29, 2025 | 7,465.00 | 8,008.50 | 7,252.00 | 7,810.50 | 7,810.50 | 4.62% | 1,350,156 |
| Jul 28, 2025 | 7,273.50 | 7,492.00 | 7,273.50 | 7,465.50 | 7,465.50 | 2.64% | 243,036 |
| Jul 25, 2025 | 7,370.00 | 7,430.00 | 7,203.00 | 7,273.50 | 7,273.50 | -1.38% | 189,660 |
| Jul 24, 2025 | 7,315.00 | 7,404.00 | 7,215.00 | 7,375.00 | 7,375.00 | 0.85% | 211,921 |
| Jul 23, 2025 | 7,405.50 | 7,429.50 | 7,243.00 | 7,312.50 | 7,312.50 | -0.77% | 185,049 |
| Jul 22, 2025 | 7,475.00 | 7,573.50 | 7,355.00 | 7,369.00 | 7,369.00 | -1.35% | 161,144 |