Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 7,898.50
+9.50 (0.12%)
Jun 22, 2026, 10:45 AM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,218.00 | 8,218.00 | 7,703.50 | 7,878.00 | - | -1.10% | 1,499,227 |
| 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 |
| 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 |