Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 6,180.00
-160.00 (-2.52%)
Oct 22, 2026, 3:28 PM IST
Amber Enterprises India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6,316.00 | 6,389.50 | 6,180.00 | 6,180.00 | 6,180.00 | -2.52% | 122,914 |
| 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 |
| Aug 28, 2026 | 7,750.50 | 7,794.00 | 7,655.00 | 7,675.00 | 7,675.00 | -0.34% | 271,368 |
| Aug 27, 2026 | 7,466.00 | 7,760.00 | 7,465.50 | 7,701.00 | 7,701.00 | 3.15% | 610,657 |
| Aug 26, 2026 | 7,432.00 | 7,598.50 | 7,404.00 | 7,466.00 | 7,466.00 | 0.46% | 245,343 |
| Aug 25, 2026 | 7,307.50 | 7,445.00 | 7,307.50 | 7,432.00 | 7,432.00 | 0.73% | 170,338 |
| Aug 24, 2026 | 7,435.00 | 7,469.00 | 7,280.00 | 7,378.00 | 7,378.00 | 0.38% | 473,119 |
| Aug 21, 2026 | 7,275.00 | 7,385.00 | 7,261.00 | 7,350.00 | 7,350.00 | 1.03% | 170,487 |
| Aug 20, 2026 | 7,300.00 | 7,345.00 | 7,243.50 | 7,275.00 | 7,275.00 | 0.34% | 181,909 |
| Aug 19, 2026 | 7,348.00 | 7,364.50 | 7,205.00 | 7,250.00 | 7,250.00 | -1.36% | 231,498 |
| Aug 18, 2026 | 7,265.00 | 7,408.00 | 7,252.00 | 7,350.00 | 7,350.00 | 1.25% | 578,175 |
| Aug 17, 2026 | 7,355.50 | 7,394.00 | 7,246.50 | 7,259.00 | 7,259.00 | 0.51% | 535,613 |
| Aug 14, 2026 | 7,170.50 | 7,350.00 | 7,055.00 | 7,222.00 | 7,222.00 | 0.66% | 749,611 |
| Aug 13, 2026 | 7,015.00 | 7,189.00 | 6,965.00 | 7,175.00 | 7,175.00 | 2.72% | 611,964 |
| Aug 12, 2026 | 7,078.00 | 7,106.00 | 6,951.00 | 6,985.00 | 6,985.00 | -1.32% | 371,574 |
| Aug 11, 2026 | 7,100.00 | 7,204.00 | 7,050.00 | 7,078.50 | 7,078.50 | -0.23% | 290,400 |