Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 6,195.00
-35.00 (-0.56%)
Nov 11, 2026, 3:29 PM IST
Amber Enterprises India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,284.00 | 6,473.00 | 6,169.00 | 6,195.00 | 6,195.00 | -0.56% | 373,229 |
| Nov 9, 2026 | 6,340.00 | 6,340.00 | 6,094.00 | 6,230.00 | 6,230.00 | -1.95% | 355,568 |
| Nov 8, 2026 | 6,501.00 | 6,550.00 | 6,340.00 | 6,354.00 | 6,354.00 | -0.77% | 62,486 |
| Nov 6, 2026 | 6,537.00 | 6,537.00 | 6,348.00 | 6,403.00 | 6,403.00 | -2.76% | 196,144 |
| Nov 5, 2026 | 6,590.00 | 6,611.00 | 6,494.00 | 6,585.00 | 6,585.00 | 1.93% | 127,023 |
| Nov 4, 2026 | 6,245.00 | 6,464.00 | 6,202.00 | 6,460.00 | 6,460.00 | 3.19% | 239,341 |
| Nov 3, 2026 | 6,240.00 | 6,325.00 | 6,210.00 | 6,260.50 | 6,260.50 | 0.60% | 97,150 |
| Nov 2, 2026 | 5,874.00 | 6,265.50 | 5,874.00 | 6,223.00 | 6,223.00 | 6.10% | 251,720 |
| Oct 30, 2026 | 6,233.00 | 6,233.00 | 5,855.50 | 5,865.00 | 5,865.00 | -5.93% | 287,208 |
| Oct 29, 2026 | 6,205.00 | 6,309.00 | 6,174.00 | 6,234.50 | 6,234.50 | 0.48% | 85,243 |
| Oct 28, 2026 | 6,025.00 | 6,282.00 | 5,976.50 | 6,205.00 | 6,205.00 | 2.90% | 236,895 |
| Oct 27, 2026 | 5,885.00 | 6,101.00 | 5,873.50 | 6,030.00 | 6,030.00 | 2.06% | 230,292 |
| Oct 26, 2026 | 5,974.00 | 6,015.00 | 5,863.00 | 5,908.00 | 5,908.00 | -1.61% | 170,690 |
| Oct 23, 2026 | 6,207.50 | 6,225.50 | 5,911.50 | 6,004.50 | 6,004.50 | -2.84% | 255,049 |
| Oct 22, 2026 | 6,316.00 | 6,389.50 | 6,180.00 | 6,180.00 | 6,180.00 | -2.52% | 117,286 |
| Oct 21, 2026 | 6,568.00 | 6,580.50 | 6,284.00 | 6,340.00 | 6,340.00 | -2.90% | 102,834 |
| Oct 19, 2026 | 6,695.00 | 6,725.00 | 6,501.00 | 6,529.50 | 6,529.50 | -2.08% | 67,193 |
| Oct 16, 2026 | 6,756.00 | 6,756.00 | 6,616.50 | 6,668.00 | 6,668.00 | -0.33% | 116,456 |
| Oct 15, 2026 | 6,644.00 | 6,733.00 | 6,601.00 | 6,690.00 | 6,690.00 | 0.68% | 113,533 |
| Oct 14, 2026 | 6,677.00 | 6,699.00 | 6,589.50 | 6,645.00 | 6,645.00 | 0.08% | 76,997 |
| Oct 13, 2026 | 6,532.00 | 6,659.50 | 6,488.00 | 6,640.00 | 6,640.00 | 1.72% | 132,758 |
| Oct 12, 2026 | 6,479.50 | 6,582.00 | 6,463.00 | 6,528.00 | 6,528.00 | 1.29% | 139,786 |
| Oct 9, 2026 | 6,602.50 | 6,620.00 | 6,380.00 | 6,445.00 | 6,445.00 | -1.68% | 164,400 |
| Oct 8, 2026 | 6,839.50 | 6,839.50 | 6,550.00 | 6,555.00 | 6,555.00 | -5.34% | 241,576 |
| Oct 7, 2026 | 6,810.00 | 6,925.00 | 6,767.50 | 6,925.00 | 6,925.00 | 0.82% | 91,287 |
| Oct 6, 2026 | 6,551.50 | 6,881.00 | 6,511.00 | 6,869.00 | 6,869.00 | 4.31% | 155,584 |
| Oct 5, 2026 | 6,535.00 | 6,652.50 | 6,492.00 | 6,585.00 | 6,585.00 | 1.31% | 114,789 |
| Oct 1, 2026 | 6,658.00 | 6,737.50 | 6,431.00 | 6,500.00 | 6,500.00 | -2.59% | 133,557 |
| Sep 30, 2026 | 6,639.00 | 6,786.00 | 6,617.00 | 6,672.50 | 6,672.50 | 1.00% | 224,400 |
| Sep 29, 2026 | 6,915.50 | 7,001.00 | 6,606.50 | 6,606.50 | 6,606.50 | -5.49% | 286,219 |
| Sep 28, 2026 | 7,001.50 | 7,038.50 | 6,880.00 | 6,990.00 | 6,990.00 | 0.43% | 124,117 |
| Sep 25, 2026 | 6,916.00 | 7,010.00 | 6,876.00 | 6,960.00 | 6,960.00 | 0.71% | 99,885 |
| Sep 24, 2026 | 7,025.50 | 7,050.00 | 6,911.00 | 6,911.00 | 6,911.00 | -2.17% | 86,469 |
| Sep 23, 2026 | 7,020.00 | 7,107.00 | 7,020.00 | 7,064.50 | 7,064.50 | 0.92% | 63,504 |
| Sep 22, 2026 | 7,105.00 | 7,164.50 | 6,992.00 | 7,000.00 | 7,000.00 | -1.38% | 95,036 |
| Sep 21, 2026 | 7,125.00 | 7,214.50 | 7,090.00 | 7,098.00 | 7,098.00 | -0.38% | 120,913 |
| Sep 18, 2026 | 7,080.50 | 7,164.50 | 7,075.00 | 7,125.00 | 7,125.00 | 1.12% | 75,972 |
| Sep 17, 2026 | 6,918.00 | 7,093.00 | 6,881.00 | 7,046.00 | 7,046.00 | 1.67% | 89,317 |
| Sep 16, 2026 | 6,985.50 | 7,009.50 | 6,826.50 | 6,930.00 | 6,930.00 | -1.00% | 142,671 |
| Sep 15, 2026 | 7,280.50 | 7,290.50 | 6,937.00 | 7,000.00 | 7,000.00 | -3.38% | 145,928 |
| Sep 11, 2026 | 7,261.00 | 7,261.00 | 7,125.50 | 7,245.00 | 7,245.00 | -0.48% | 111,991 |
| Sep 10, 2026 | 7,202.50 | 7,309.00 | 7,183.00 | 7,280.00 | 7,280.00 | 0.97% | 96,213 |
| Sep 9, 2026 | 7,339.00 | 7,362.50 | 7,210.00 | 7,210.00 | 7,210.00 | -1.34% | 97,425 |
| Sep 8, 2026 | 7,405.50 | 7,430.50 | 7,278.00 | 7,308.00 | 7,308.00 | -1.76% | 137,462 |
| Sep 7, 2026 | 7,465.00 | 7,473.50 | 7,390.00 | 7,439.00 | 7,439.00 | -0.47% | 122,437 |
| Sep 4, 2026 | 7,428.00 | 7,524.00 | 7,380.00 | 7,474.00 | 7,474.00 | 0.86% | 128,335 |
| Sep 3, 2026 | 7,445.50 | 7,473.00 | 7,365.00 | 7,410.00 | 7,410.00 | -0.07% | 95,945 |
| Sep 2, 2026 | 7,470.00 | 7,482.50 | 7,281.50 | 7,415.00 | 7,415.00 | -1.24% | 174,407 |
| Sep 1, 2026 | 7,640.00 | 7,644.50 | 7,490.00 | 7,508.00 | 7,508.00 | -1.47% | 100,768 |
| Aug 31, 2026 | 7,689.00 | 7,689.00 | 7,562.00 | 7,620.00 | 7,620.00 | -0.72% | 105,370 |