Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 7,425.50
+24.50 (0.33%)
Jul 31, 2026, 3:30 PM IST
Amber Enterprises India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,400.00 | 7,534.50 | 7,395.00 | 7,440.50 | 7,440.50 | 0.53% | 161,195 |
| Jul 30, 2026 | 7,411.00 | 7,532.50 | 7,365.50 | 7,401.00 | 7,401.00 | -0.14% | 179,885 |
| Jul 29, 2026 | 7,256.00 | 7,469.00 | 7,235.00 | 7,411.50 | 7,411.50 | 2.81% | 241,556 |
| Jul 28, 2026 | 7,280.50 | 7,303.00 | 7,195.00 | 7,209.00 | 7,209.00 | -0.98% | 148,823 |
| Jul 27, 2026 | 7,320.00 | 7,353.50 | 7,243.00 | 7,280.50 | 7,280.50 | 0.26% | 171,342 |
| Jul 24, 2026 | 7,377.00 | 7,399.00 | 7,214.50 | 7,261.50 | 7,261.50 | -2.27% | 351,056 |
| Jul 23, 2026 | 7,470.00 | 7,500.00 | 7,360.00 | 7,430.00 | 7,430.00 | -0.66% | 156,674 |
| Jul 22, 2026 | 7,620.00 | 7,670.00 | 7,439.50 | 7,479.00 | 7,479.00 | -1.88% | 230,369 |
| Jul 21, 2026 | 7,840.00 | 7,873.00 | 7,591.00 | 7,622.00 | 7,622.00 | -3.02% | 268,126 |
| Jul 20, 2026 | 7,765.50 | 7,879.50 | 7,670.00 | 7,859.00 | 7,859.00 | 0.70% | 138,160 |
| Jul 17, 2026 | 8,025.00 | 8,058.50 | 7,755.00 | 7,804.50 | 7,804.50 | -2.64% | 310,210 |
| Jul 16, 2026 | 7,910.50 | 8,095.00 | 7,779.00 | 8,016.50 | 8,016.50 | 2.11% | 598,369 |
| Jul 15, 2026 | 7,831.50 | 7,908.50 | 7,807.00 | 7,850.50 | 7,850.50 | 0.82% | 173,146 |
| Jul 14, 2026 | 7,748.00 | 7,913.50 | 7,625.50 | 7,786.50 | 7,786.50 | 0.20% | 290,692 |
| Jul 13, 2026 | 7,779.50 | 7,954.50 | 7,723.00 | 7,771.00 | 7,771.00 | -0.10% | 375,180 |
| Jul 10, 2026 | 7,636.00 | 7,831.00 | 7,614.50 | 7,779.00 | 7,779.00 | 2.35% | 311,170 |
| Jul 9, 2026 | 7,507.00 | 7,704.00 | 7,500.00 | 7,600.50 | 7,600.50 | 2.38% | 423,324 |
| Jul 8, 2026 | 7,545.00 | 7,640.00 | 7,380.00 | 7,424.00 | 7,424.00 | -2.64% | 225,401 |
| Jul 7, 2026 | 7,640.50 | 7,720.00 | 7,499.00 | 7,625.00 | 7,625.00 | 0.14% | 286,900 |
| Jul 6, 2026 | 7,484.50 | 7,640.00 | 7,447.50 | 7,614.50 | 7,614.50 | 1.74% | 212,551 |
| Jul 3, 2026 | 7,476.00 | 7,536.00 | 7,380.00 | 7,484.50 | 7,484.50 | 1.09% | 202,133 |
| Jul 2, 2026 | 7,479.00 | 7,496.50 | 7,380.00 | 7,403.50 | 7,403.50 | -0.64% | 135,276 |
| Jul 1, 2026 | 7,543.50 | 7,644.50 | 7,426.00 | 7,451.00 | 7,451.00 | -1.05% | 178,011 |
| Jun 30, 2026 | 7,442.50 | 7,575.00 | 7,406.00 | 7,530.00 | 7,530.00 | 1.58% | 217,681 |
| Jun 29, 2026 | 7,684.00 | 7,694.50 | 7,400.00 | 7,413.00 | 7,413.00 | -3.21% | 321,885 |
| Jun 25, 2026 | 7,840.00 | 7,934.50 | 7,632.50 | 7,659.00 | 7,659.00 | -2.35% | 260,704 |
| Jun 24, 2026 | 7,787.50 | 7,885.00 | 7,710.00 | 7,843.50 | 7,843.50 | 0.71% | 256,345 |
| Jun 23, 2026 | 7,908.50 | 7,960.00 | 7,713.00 | 7,788.00 | 7,788.00 | -1.50% | 308,336 |
| Jun 22, 2026 | 8,050.00 | 8,117.00 | 7,850.00 | 7,906.50 | 7,906.50 | 0.22% | 712,322 |
| Jun 19, 2026 | 8,218.00 | 8,218.00 | 7,703.50 | 7,889.00 | 7,889.00 | -0.96% | 1,749,015 |
| Jun 18, 2026 | 7,860.00 | 8,070.00 | 7,860.00 | 7,965.50 | 7,965.50 | 1.29% | 444,820 |
| Jun 17, 2026 | 7,805.00 | 7,934.50 | 7,760.00 | 7,864.00 | 7,864.00 | 0.68% | 346,576 |
| Jun 16, 2026 | 7,615.00 | 7,897.00 | 7,603.50 | 7,810.50 | 7,810.50 | 2.50% | 485,590 |
| Jun 15, 2026 | 7,520.00 | 7,688.00 | 7,411.00 | 7,620.00 | 7,620.00 | 2.70% | 381,341 |
| Jun 12, 2026 | 7,444.50 | 7,480.00 | 7,120.00 | 7,420.00 | 7,420.00 | 1.78% | 543,425 |
| Jun 11, 2026 | 7,550.00 | 7,575.50 | 7,257.00 | 7,290.00 | 7,290.00 | -4.39% | 340,216 |
| Jun 10, 2026 | 7,739.50 | 7,815.00 | 7,570.50 | 7,625.00 | 7,625.00 | -1.31% | 270,541 |
| Jun 9, 2026 | 7,780.00 | 7,800.00 | 7,650.00 | 7,726.00 | 7,726.00 | -0.31% | 237,226 |
| Jun 8, 2026 | 7,725.00 | 7,799.50 | 7,605.00 | 7,750.00 | 7,750.00 | -0.92% | 253,830 |
| Jun 5, 2026 | 7,670.00 | 7,884.00 | 7,589.00 | 7,822.00 | 7,822.00 | 2.69% | 432,111 |
| Jun 4, 2026 | 7,470.00 | 7,662.50 | 7,460.50 | 7,617.00 | 7,617.00 | 1.45% | 248,600 |
| Jun 3, 2026 | 7,580.00 | 7,685.00 | 7,357.00 | 7,508.00 | 7,508.00 | -1.10% | 309,362 |
| Jun 2, 2026 | 7,601.00 | 7,663.00 | 7,440.00 | 7,591.50 | 7,591.50 | -0.42% | 325,317 |
| Jun 1, 2026 | 7,630.00 | 7,809.50 | 7,541.00 | 7,623.50 | 7,623.50 | 0.11% | 399,483 |
| 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 |