Amber Enterprises India Limited (NSE:AMBER)
India · Delayed Price · Currency is INR 8,163.50
-376.00 (-4.40%)
May 12, 2026, 3:30 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8,539.00 | 8,610.50 | 8,348.00 | 8,402.00 | - | -1.61% | 110,364 |
| 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 |
| Apr 7, 2026 | 6,340.50 | 6,460.00 | 6,265.50 | 6,433.50 | 6,433.50 | 0.44% | 186,093 |
| Apr 6, 2026 | 6,300.00 | 6,443.00 | 6,120.00 | 6,405.00 | 6,405.00 | 1.97% | 331,960 |
| Apr 2, 2026 | 6,520.00 | 6,520.00 | 6,206.50 | 6,281.50 | 6,281.50 | -4.53% | 430,622 |
| Apr 1, 2026 | 6,656.00 | 6,820.00 | 6,521.00 | 6,579.50 | 6,579.50 | 0.47% | 264,834 |
| Mar 30, 2026 | 6,475.00 | 6,641.00 | 6,370.50 | 6,549.00 | 6,549.00 | -0.80% | 270,035 |
| Mar 27, 2026 | 6,720.50 | 6,720.50 | 6,541.00 | 6,602.00 | 6,602.00 | -2.14% | 311,173 |
| Mar 25, 2026 | 6,551.00 | 6,805.00 | 6,498.50 | 6,746.50 | 6,746.50 | 4.56% | 400,447 |
| Mar 24, 2026 | 6,467.00 | 6,520.00 | 6,136.00 | 6,452.00 | 6,452.00 | 2.59% | 469,079 |
| Mar 23, 2026 | 6,574.00 | 6,580.00 | 6,206.00 | 6,289.00 | 6,289.00 | -5.49% | 314,526 |
| Mar 20, 2026 | 6,750.00 | 6,844.00 | 6,627.00 | 6,654.50 | 6,654.50 | -0.34% | 171,132 |
| Mar 19, 2026 | 6,719.50 | 6,742.00 | 6,622.50 | 6,677.00 | 6,677.00 | -2.53% | 241,373 |
| Mar 18, 2026 | 6,790.00 | 6,935.00 | 6,750.00 | 6,850.00 | 6,850.00 | 1.06% | 303,045 |
| Mar 17, 2026 | 6,701.00 | 6,810.00 | 6,589.00 | 6,778.00 | 6,778.00 | 3.82% | 572,762 |
| Mar 16, 2026 | 6,446.00 | 6,610.00 | 6,361.00 | 6,528.50 | 6,528.50 | 1.28% | 308,999 |
| Mar 13, 2026 | 6,860.00 | 6,950.00 | 6,426.00 | 6,446.00 | 6,446.00 | -6.98% | 578,599 |
| Mar 12, 2026 | 7,305.50 | 7,305.50 | 6,883.50 | 6,929.50 | 6,929.50 | -5.18% | 775,004 |
| Mar 11, 2026 | 7,510.00 | 7,544.50 | 7,275.00 | 7,308.00 | 7,308.00 | -2.66% | 245,346 |
| Mar 10, 2026 | 7,500.00 | 7,565.00 | 7,193.50 | 7,507.50 | 7,507.50 | 2.69% | 361,829 |
| Mar 9, 2026 | 7,700.00 | 7,769.50 | 7,199.50 | 7,310.50 | 7,310.50 | -7.14% | 661,377 |
| Mar 6, 2026 | 7,839.50 | 7,945.00 | 7,777.50 | 7,872.50 | 7,872.50 | 0.60% | 168,706 |
| Mar 5, 2026 | 7,745.00 | 7,877.50 | 7,525.50 | 7,825.50 | 7,825.50 | 2.20% | 258,190 |
| Mar 4, 2026 | 7,750.00 | 7,774.50 | 7,514.00 | 7,657.00 | 7,657.00 | -2.89% | 295,675 |
| Mar 2, 2026 | 7,614.00 | 7,964.00 | 7,603.00 | 7,884.50 | 7,884.50 | -1.12% | 183,333 |
| Feb 27, 2026 | 7,950.00 | 8,142.50 | 7,924.00 | 7,974.00 | 7,974.00 | 0.40% | 272,476 |
| Feb 26, 2026 | 8,044.50 | 8,044.50 | 7,919.00 | 7,942.50 | 7,942.50 | -1.27% | 204,008 |
| Feb 25, 2026 | 7,957.50 | 8,073.50 | 7,957.50 | 8,044.50 | 8,044.50 | 1.45% | 256,525 |
| Feb 24, 2026 | 7,770.50 | 8,011.00 | 7,699.00 | 7,929.50 | 7,929.50 | 2.05% | 190,988 |