Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 7,350.00
+75.00 (1.03%)
Aug 21, 2026, 3:14 PM IST
Amber Enterprises India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 7,425.00 | 7,427.50 | 7,001.00 | 7,095.00 | 7,095.00 | -4.57% | 718,169 |
| Aug 7, 2026 | 7,424.00 | 7,557.00 | 7,329.00 | 7,435.00 | 7,435.00 | 0.13% | 210,061 |
| Aug 6, 2026 | 7,526.00 | 7,550.00 | 7,416.00 | 7,425.00 | 7,425.00 | -1.34% | 102,768 |
| Aug 5, 2026 | 7,452.00 | 7,556.00 | 7,401.00 | 7,526.00 | 7,526.00 | 1.77% | 261,458 |
| Aug 4, 2026 | 7,425.50 | 7,510.00 | 7,280.00 | 7,395.00 | 7,395.00 | -0.07% | 248,625 |
| Aug 3, 2026 | 7,567.00 | 7,567.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.54% | 133,339 |
| 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 |