Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 6,801.50
+175.50 (2.65%)
At close: Dec 15, 2025
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 6,711.50 | 6,860.00 | 6,685.00 | 6,801.50 | 6,801.50 | 2.65% | 671,335 |
| Dec 12, 2025 | 6,535.00 | 6,644.50 | 6,514.50 | 6,626.00 | 6,626.00 | 1.60% | 114,283 |
| Dec 11, 2025 | 6,579.00 | 6,635.00 | 6,505.00 | 6,521.50 | 6,521.50 | -0.69% | 204,441 |
| Dec 10, 2025 | 6,682.50 | 6,761.00 | 6,496.00 | 6,566.50 | 6,566.50 | -1.74% | 369,923 |
| Dec 9, 2025 | 6,445.50 | 6,708.50 | 6,340.00 | 6,682.50 | 6,682.50 | 3.59% | 482,532 |
| Dec 8, 2025 | 6,510.00 | 6,666.00 | 6,401.00 | 6,451.00 | 6,451.00 | -1.70% | 312,025 |
| Dec 5, 2025 | 6,700.00 | 6,748.00 | 6,351.50 | 6,562.50 | 6,562.50 | -2.78% | 965,176 |
| Dec 4, 2025 | 7,026.50 | 7,087.00 | 6,720.00 | 6,750.00 | 6,750.00 | -3.94% | 330,024 |
| Dec 3, 2025 | 7,038.00 | 7,073.50 | 6,995.50 | 7,026.50 | 7,026.50 | -0.21% | 99,635 |
| Dec 2, 2025 | 7,080.00 | 7,124.00 | 6,963.00 | 7,041.50 | 7,041.50 | -0.44% | 186,491 |
| Dec 1, 2025 | 7,250.00 | 7,250.00 | 7,012.00 | 7,072.50 | 7,072.50 | -1.51% | 229,585 |
| Nov 28, 2025 | 7,140.00 | 7,225.00 | 7,034.50 | 7,181.00 | 7,181.00 | 1.10% | 186,658 |
| Nov 27, 2025 | 7,301.00 | 7,302.00 | 7,078.00 | 7,103.00 | 7,103.00 | -2.73% | 174,995 |
| Nov 26, 2025 | 7,140.00 | 7,319.50 | 7,100.00 | 7,302.00 | 7,302.00 | 2.30% | 172,342 |
| Nov 25, 2025 | 7,093.00 | 7,250.00 | 7,001.00 | 7,138.00 | 7,138.00 | 1.34% | 259,487 |
| Nov 24, 2025 | 7,156.00 | 7,179.50 | 7,002.00 | 7,043.50 | 7,043.50 | -2.12% | 204,175 |
| 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 |