Amber Enterprises India Limited (NSE:AMBER)
India flag India · Delayed Price · Currency is INR
7,729.50
+101.50 (1.33%)
Aug 7, 2025, 3:30 PM IST

Amber Enterprises India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20257,595.007,785.007,595.007,729.507,729.501.33%185,434
Aug 6, 20257,850.007,878.007,565.507,628.007,628.00-3.34%397,729
Aug 5, 20258,050.008,054.507,825.507,891.507,891.50-0.86%198,943
Aug 4, 20257,913.508,048.507,825.007,960.007,960.001.13%304,230
Aug 1, 20257,965.008,173.507,850.007,871.007,871.00-1.16%466,497
Jul 31, 20257,925.007,999.507,820.007,963.507,963.50-0.96%404,257
Jul 30, 20257,811.508,115.007,737.508,040.508,040.502.94%895,074
Jul 29, 20257,465.008,008.507,252.007,810.507,810.504.62%1,350,156
Jul 28, 20257,273.507,492.007,273.507,465.507,465.502.64%243,036
Jul 25, 20257,370.007,430.007,203.007,273.507,273.50-1.38%189,660
Jul 24, 20257,315.007,404.007,215.007,375.007,375.000.85%211,921
Jul 23, 20257,405.507,429.507,243.007,312.507,312.50-0.77%185,049
Jul 22, 20257,475.007,573.507,355.007,369.007,369.00-1.35%161,144
Jul 21, 20257,586.007,597.007,392.007,469.507,469.50-1.76%256,236
Jul 18, 20257,598.007,699.007,536.007,603.507,603.500.13%203,491
Jul 17, 20257,621.007,664.007,540.007,594.007,594.00-0.09%178,800
Jul 16, 20257,869.507,900.007,563.007,600.507,600.50-3.05%434,082
Jul 15, 20257,663.007,911.507,660.007,840.007,840.002.82%553,082
Jul 14, 20257,459.007,695.507,459.007,625.007,625.002.12%251,465
Jul 11, 20257,720.007,842.007,380.007,466.507,466.50-3.70%664,725
Jul 10, 20257,679.507,836.507,640.007,753.007,753.000.80%408,182
Jul 9, 20257,505.007,719.007,450.007,691.507,691.502.41%323,841
Jul 8, 20257,414.007,530.007,373.507,510.507,510.501.07%290,198
Jul 7, 20257,347.007,486.007,260.007,431.007,431.001.11%393,878
Jul 4, 20257,345.007,425.007,224.007,349.507,349.500.06%333,591
Jul 3, 20257,224.507,398.507,120.007,345.007,345.001.67%490,696
Jul 2, 20257,075.007,271.507,050.007,224.507,224.502.00%656,074
Jul 1, 20256,800.007,110.006,722.007,083.007,083.004.63%719,035
Jun 30, 20256,888.007,092.006,720.006,769.506,769.50-1.15%673,303
Jun 27, 20256,820.006,954.006,804.506,848.506,848.500.91%325,471
Jun 26, 20256,836.506,924.006,729.006,786.506,786.50-0.73%187,882
Jun 25, 20256,735.006,938.006,724.506,836.506,836.501.57%352,197
Jun 24, 20256,700.006,795.006,685.006,731.006,731.000.74%213,348
Jun 23, 20256,455.006,720.006,411.006,681.506,681.502.49%274,567
Jun 20, 20256,445.006,541.506,314.006,519.006,519.001.50%285,243
Jun 19, 20256,693.006,820.506,402.006,422.506,422.50-4.04%429,010
Jun 18, 20256,529.506,728.006,466.506,693.006,693.002.50%431,337
Jun 17, 20256,475.006,576.006,429.006,529.506,529.500.92%236,785
Jun 16, 20256,465.006,495.006,290.506,470.006,470.000.03%206,173
Jun 13, 20256,415.006,508.506,371.006,468.006,468.00-0.87%112,578
Jun 12, 20256,639.006,707.506,487.006,525.006,525.00-1.72%150,497
Jun 11, 20256,589.506,711.006,548.006,639.006,639.000.58%205,054
Jun 10, 20256,685.006,685.006,515.006,601.006,601.00-0.56%166,028
Jun 9, 20256,410.006,750.006,322.006,638.006,638.003.78%589,707
Jun 6, 20256,307.006,418.006,261.006,396.506,396.501.51%229,119
Jun 5, 20256,260.006,461.506,260.006,301.506,301.500.99%201,581
Jun 4, 20256,365.006,399.006,225.006,240.006,240.00-1.38%143,071
Jun 3, 20256,422.006,429.006,305.006,327.506,327.50-0.85%108,135
Jun 2, 20256,491.006,502.006,370.006,382.006,382.00-1.69%122,497
May 30, 20256,382.006,520.006,382.006,491.506,491.502.03%243,646