Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 7,623.50
+8.50 (0.11%)
Jun 1, 2026, 3:29 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,574.00 | 7,749.00 | 7,410.00 | 7,615.00 | 7,615.00 | 1.32% | 486,302 |
| May 27, 2026 | 7,340.50 | 7,549.50 | 7,321.00 | 7,516.00 | 7,516.00 | 2.79% | 395,563 |
| May 26, 2026 | 7,445.50 | 7,477.50 | 7,286.00 | 7,312.00 | 7,312.00 | -2.00% | 312,560 |
| May 25, 2026 | 7,440.00 | 7,515.00 | 7,374.50 | 7,461.50 | 7,461.50 | 1.39% | 383,538 |
| May 22, 2026 | 7,545.00 | 7,631.00 | 7,324.50 | 7,359.00 | 7,359.00 | -2.36% | 722,523 |
| May 21, 2026 | 7,150.00 | 7,634.50 | 7,120.00 | 7,537.00 | 7,537.00 | 6.92% | 1,293,057 |
| May 20, 2026 | 7,089.00 | 7,117.50 | 6,938.00 | 7,049.50 | 7,049.50 | -1.11% | 560,508 |
| May 19, 2026 | 7,158.00 | 7,208.00 | 6,955.00 | 7,128.50 | 7,128.50 | -0.35% | 1,102,307 |
| May 18, 2026 | 8,118.00 | 8,148.50 | 6,980.00 | 7,153.50 | 7,153.50 | -15.61% | 2,162,867 |
| May 15, 2026 | 8,289.00 | 8,541.00 | 8,162.50 | 8,476.50 | 8,476.50 | 2.27% | 378,980 |
| May 14, 2026 | 8,399.00 | 8,399.00 | 8,005.00 | 8,288.50 | 8,288.50 | -0.14% | 277,706 |
| May 13, 2026 | 8,200.00 | 8,435.00 | 8,200.00 | 8,300.50 | 8,300.50 | 1.68% | 310,099 |
| May 12, 2026 | 8,539.00 | 8,610.50 | 8,103.50 | 8,163.50 | 8,163.50 | -4.40% | 295,005 |
| May 11, 2026 | 8,781.00 | 8,781.00 | 8,513.00 | 8,539.50 | 8,539.50 | -3.23% | 311,361 |
| May 8, 2026 | 8,800.00 | 8,919.00 | 8,714.00 | 8,824.50 | 8,824.50 | -0.20% | 330,982 |
| May 7, 2026 | 8,739.50 | 8,974.00 | 8,692.50 | 8,842.50 | 8,842.50 | 2.09% | 414,263 |
| May 6, 2026 | 8,292.00 | 8,730.00 | 8,150.00 | 8,661.50 | 8,661.50 | 5.58% | 613,249 |
| May 5, 2026 | 8,030.00 | 8,271.00 | 7,961.00 | 8,204.00 | 8,204.00 | 2.46% | 297,825 |
| May 4, 2026 | 8,024.00 | 8,083.50 | 7,935.00 | 8,007.00 | 8,007.00 | -0.21% | 206,473 |
| Apr 30, 2026 | 8,090.00 | 8,090.00 | 7,838.00 | 8,024.00 | 8,024.00 | -0.72% | 158,156 |
| Apr 29, 2026 | 8,240.00 | 8,277.50 | 8,056.00 | 8,082.00 | 8,082.00 | -1.44% | 150,382 |
| Apr 28, 2026 | 8,115.00 | 8,241.00 | 8,093.00 | 8,200.00 | 8,200.00 | 1.09% | 426,906 |
| Apr 27, 2026 | 7,800.00 | 8,191.50 | 7,800.00 | 8,111.50 | 8,111.50 | 4.62% | 473,818 |
| Apr 24, 2026 | 7,800.00 | 7,959.00 | 7,740.50 | 7,753.50 | 7,753.50 | -0.53% | 193,996 |
| Apr 23, 2026 | 7,760.00 | 7,854.00 | 7,701.00 | 7,795.00 | 7,795.00 | -0.11% | 164,746 |
| Apr 22, 2026 | 7,843.50 | 7,961.00 | 7,782.50 | 7,803.50 | 7,803.50 | -0.70% | 215,241 |
| Apr 21, 2026 | 7,964.00 | 8,076.00 | 7,835.00 | 7,858.50 | 7,858.50 | -1.53% | 268,365 |
| Apr 20, 2026 | 7,958.50 | 8,039.00 | 7,775.00 | 7,980.50 | 7,980.50 | 0.28% | 351,270 |
| Apr 17, 2026 | 7,749.00 | 7,992.50 | 7,714.00 | 7,958.50 | 7,958.50 | 3.16% | 393,872 |
| Apr 16, 2026 | 7,589.00 | 7,743.00 | 7,535.00 | 7,714.50 | 7,714.50 | 2.77% | 395,643 |
| Apr 15, 2026 | 7,320.00 | 7,525.00 | 7,262.50 | 7,506.50 | 7,506.50 | 4.57% | 346,530 |
| Apr 13, 2026 | 7,020.00 | 7,315.00 | 7,007.00 | 7,178.50 | 7,178.50 | -0.92% | 516,152 |
| Apr 10, 2026 | 6,998.50 | 7,290.50 | 6,972.50 | 7,245.00 | 7,245.00 | 5.18% | 456,304 |
| Apr 9, 2026 | 6,900.50 | 6,960.00 | 6,740.00 | 6,888.50 | 6,888.50 | -0.80% | 342,884 |
| Apr 8, 2026 | 6,695.00 | 7,075.00 | 6,659.00 | 6,944.00 | 6,944.00 | 7.94% | 431,910 |
| Apr 7, 2026 | 6,340.50 | 6,460.00 | 6,265.50 | 6,433.50 | 6,433.50 | 0.44% | 186,093 |
| Apr 6, 2026 | 6,300.00 | 6,443.00 | 6,120.00 | 6,405.00 | 6,405.00 | 1.97% | 331,960 |
| Apr 2, 2026 | 6,520.00 | 6,520.00 | 6,206.50 | 6,281.50 | 6,281.50 | -4.53% | 430,622 |
| Apr 1, 2026 | 6,656.00 | 6,820.00 | 6,521.00 | 6,579.50 | 6,579.50 | 0.47% | 264,834 |
| Mar 30, 2026 | 6,475.00 | 6,641.00 | 6,370.50 | 6,549.00 | 6,549.00 | -0.80% | 270,035 |
| Mar 27, 2026 | 6,720.50 | 6,720.50 | 6,541.00 | 6,602.00 | 6,602.00 | -2.14% | 311,173 |
| Mar 25, 2026 | 6,551.00 | 6,805.00 | 6,498.50 | 6,746.50 | 6,746.50 | 4.56% | 400,447 |
| Mar 24, 2026 | 6,467.00 | 6,520.00 | 6,136.00 | 6,452.00 | 6,452.00 | 2.59% | 469,079 |
| Mar 23, 2026 | 6,574.00 | 6,580.00 | 6,206.00 | 6,289.00 | 6,289.00 | -5.49% | 314,526 |
| Mar 20, 2026 | 6,750.00 | 6,844.00 | 6,627.00 | 6,654.50 | 6,654.50 | -0.34% | 171,132 |
| Mar 19, 2026 | 6,719.50 | 6,742.00 | 6,622.50 | 6,677.00 | 6,677.00 | -2.53% | 241,373 |
| Mar 18, 2026 | 6,790.00 | 6,935.00 | 6,750.00 | 6,850.00 | 6,850.00 | 1.06% | 303,045 |
| Mar 17, 2026 | 6,701.00 | 6,810.00 | 6,589.00 | 6,778.00 | 6,778.00 | 3.82% | 572,762 |
| Mar 16, 2026 | 6,446.00 | 6,610.00 | 6,361.00 | 6,528.50 | 6,528.50 | 1.28% | 308,999 |
| Mar 13, 2026 | 6,860.00 | 6,950.00 | 6,426.00 | 6,446.00 | 6,446.00 | -6.98% | 578,599 |