Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 7,196.00
-215.00 (-2.90%)
Nov 21, 2025, 3:29 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7,273.50 | 7,278.00 | 7,160.00 | 7,196.00 | 7,196.00 | -0.83% | 182,669 |
| Nov 20, 2025 | 7,411.00 | 7,442.50 | 7,230.00 | 7,256.50 | 7,256.50 | -2.08% | 131,496 |
| Nov 19, 2025 | 7,341.00 | 7,434.50 | 7,320.00 | 7,411.00 | 7,411.00 | 0.75% | 142,274 |
| Nov 18, 2025 | 7,444.00 | 7,450.00 | 7,325.50 | 7,356.00 | 7,356.00 | -1.18% | 159,195 |
| Nov 17, 2025 | 7,416.00 | 7,505.00 | 7,321.50 | 7,443.50 | 7,443.50 | 0.92% | 228,393 |
| Nov 14, 2025 | 7,110.00 | 7,400.00 | 7,099.00 | 7,376.00 | 7,376.00 | 3.57% | 388,059 |
| Nov 13, 2025 | 7,190.50 | 7,215.00 | 7,090.50 | 7,122.00 | 7,122.00 | -1.15% | 130,365 |
| Nov 12, 2025 | 7,184.50 | 7,255.00 | 7,100.00 | 7,204.50 | 7,204.50 | 0.84% | 317,226 |
| Nov 11, 2025 | 7,020.00 | 7,295.00 | 7,016.50 | 7,144.50 | 7,144.50 | 1.82% | 434,658 |
| Nov 10, 2025 | 7,219.00 | 7,219.00 | 6,919.50 | 7,016.50 | 7,016.50 | -2.91% | 683,248 |
| Nov 7, 2025 | 7,099.50 | 7,288.00 | 6,736.50 | 7,227.00 | 7,227.00 | -7.73% | 3,136,273 |
| Nov 6, 2025 | 7,835.50 | 7,992.50 | 7,643.00 | 7,832.50 | 7,832.50 | 0.45% | 336,616 |
| Nov 4, 2025 | 7,985.00 | 7,990.50 | 7,755.50 | 7,797.50 | 7,797.50 | -2.01% | 201,227 |
| Nov 3, 2025 | 8,036.50 | 8,068.00 | 7,943.00 | 7,957.50 | 7,957.50 | -0.98% | 122,920 |
| Oct 31, 2025 | 8,142.50 | 8,176.50 | 8,015.00 | 8,036.50 | 8,036.50 | -0.61% | 164,814 |
| 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% | 185,317 |
| 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% | 250,759 |
| Oct 16, 2025 | 8,218.00 | 8,340.00 | 8,184.00 | 8,239.00 | 8,239.00 | 1.11% | 229,836 |
| 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% | 177,693 |
| 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% | 117,601 |
| Oct 3, 2025 | 8,238.00 | 8,295.50 | 8,168.00 | 8,214.50 | 8,214.50 | -0.33% | 113,201 |
| Oct 1, 2025 | 8,145.00 | 8,255.00 | 8,080.00 | 8,241.50 | 8,241.50 | 1.89% | 144,387 |
| Sep 30, 2025 | 8,180.00 | 8,238.50 | 8,021.00 | 8,089.00 | 8,089.00 | -1.74% | 321,056 |
| Sep 29, 2025 | 8,162.50 | 8,300.00 | 7,963.00 | 8,232.00 | 8,232.00 | 0.85% | 433,955 |
| Sep 26, 2025 | 8,375.00 | 8,415.00 | 8,121.00 | 8,162.50 | 8,162.50 | -3.27% | 325,955 |
| 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% | 243,736 |
| 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% | 213,567 |
| 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 |