Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 7,238.00
+9.00 (0.12%)
Aug 28, 2025, 3:29 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,225.50 | 7,368.00 | 7,170.50 | 7,254.00 | 7,254.00 | 0.35% | 364,234 |
| 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 |
| Jul 21, 2025 | 7,586.00 | 7,597.00 | 7,392.00 | 7,469.50 | 7,469.50 | -1.76% | 256,236 |
| Jul 18, 2025 | 7,598.00 | 7,699.00 | 7,536.00 | 7,603.50 | 7,603.50 | 0.13% | 203,491 |
| Jul 17, 2025 | 7,621.00 | 7,664.00 | 7,540.00 | 7,594.00 | 7,594.00 | -0.09% | 178,800 |
| Jul 16, 2025 | 7,869.50 | 7,900.00 | 7,563.00 | 7,600.50 | 7,600.50 | -3.05% | 434,082 |
| Jul 15, 2025 | 7,663.00 | 7,911.50 | 7,660.00 | 7,840.00 | 7,840.00 | 2.82% | 553,082 |
| Jul 14, 2025 | 7,459.00 | 7,695.50 | 7,459.00 | 7,625.00 | 7,625.00 | 2.12% | 251,465 |
| Jul 11, 2025 | 7,720.00 | 7,842.00 | 7,380.00 | 7,466.50 | 7,466.50 | -3.70% | 664,725 |
| Jul 10, 2025 | 7,679.50 | 7,836.50 | 7,640.00 | 7,753.00 | 7,753.00 | 0.80% | 408,182 |
| Jul 9, 2025 | 7,505.00 | 7,719.00 | 7,450.00 | 7,691.50 | 7,691.50 | 2.41% | 323,841 |
| Jul 8, 2025 | 7,414.00 | 7,530.00 | 7,373.50 | 7,510.50 | 7,510.50 | 1.07% | 290,198 |
| Jul 7, 2025 | 7,347.00 | 7,486.00 | 7,260.00 | 7,431.00 | 7,431.00 | 1.11% | 393,878 |
| Jul 4, 2025 | 7,345.00 | 7,425.00 | 7,224.00 | 7,349.50 | 7,349.50 | 0.06% | 333,591 |
| Jul 3, 2025 | 7,224.50 | 7,398.50 | 7,120.00 | 7,345.00 | 7,345.00 | 1.67% | 490,696 |
| Jul 2, 2025 | 7,075.00 | 7,271.50 | 7,050.00 | 7,224.50 | 7,224.50 | 2.00% | 656,074 |
| Jul 1, 2025 | 6,800.00 | 7,110.00 | 6,722.00 | 7,083.00 | 7,083.00 | 4.63% | 719,035 |
| Jun 30, 2025 | 6,888.00 | 7,092.00 | 6,720.00 | 6,769.50 | 6,769.50 | -1.15% | 673,303 |
| Jun 27, 2025 | 6,820.00 | 6,954.00 | 6,804.50 | 6,848.50 | 6,848.50 | 0.91% | 325,471 |
| Jun 26, 2025 | 6,836.50 | 6,924.00 | 6,729.00 | 6,786.50 | 6,786.50 | -0.73% | 187,882 |
| Jun 25, 2025 | 6,735.00 | 6,938.00 | 6,724.50 | 6,836.50 | 6,836.50 | 1.57% | 352,197 |
| Jun 24, 2025 | 6,700.00 | 6,795.00 | 6,685.00 | 6,731.00 | 6,731.00 | 0.74% | 213,348 |
| Jun 23, 2025 | 6,455.00 | 6,720.00 | 6,411.00 | 6,681.50 | 6,681.50 | 2.49% | 274,567 |
| Jun 20, 2025 | 6,445.00 | 6,541.50 | 6,314.00 | 6,519.00 | 6,519.00 | 1.50% | 285,243 |
| Jun 19, 2025 | 6,693.00 | 6,820.50 | 6,402.00 | 6,422.50 | 6,422.50 | -4.04% | 429,010 |
| Jun 18, 2025 | 6,529.50 | 6,728.00 | 6,466.50 | 6,693.00 | 6,693.00 | 2.50% | 431,337 |