Ambey Laboratories Limited (NSE:AMBEY)
India · Delayed Price · Currency is INR 19.50
-0.90 (-4.41%)
At close: Mar 25, 2026
Ambey Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 20.30 | 21.70 | 17.50 | 19.50 | 19.50 | -4.41% | 70,000 |
| Mar 24, 2026 | 22.60 | 22.60 | 20.10 | 20.40 | 20.40 | -4.00% | 22,000 |
| Mar 23, 2026 | 22.00 | 22.00 | 21.00 | 21.25 | 21.25 | 1.67% | 12,000 |
| Mar 20, 2026 | 20.95 | 22.75 | 18.70 | 20.90 | 20.90 | 1.46% | 58,000 |
| Mar 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -4.41% | 8,000 |
| Mar 18, 2026 | 21.90 | 21.90 | 20.65 | 21.55 | 21.55 | 3.86% | 30,000 |
| Mar 17, 2026 | 20.60 | 21.40 | 20.60 | 20.75 | 20.75 | -3.49% | 48,000 |
| Mar 16, 2026 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 2.38% | 14,000 |
| Mar 13, 2026 | 21.50 | 21.60 | 20.50 | 21.00 | 21.00 | 0.96% | 38,000 |
| Mar 12, 2026 | 20.50 | 22.00 | 20.50 | 20.80 | 20.80 | -3.03% | 84,000 |
| Mar 11, 2026 | 22.00 | 22.00 | 21.45 | 21.45 | 21.45 | 0.70% | 6,000 |
| Mar 10, 2026 | 21.50 | 21.65 | 21.10 | 21.30 | 21.30 | -0.93% | 28,000 |
| Mar 9, 2026 | 21.00 | 21.75 | 21.00 | 21.50 | 21.50 | -6.52% | 50,000 |
| Mar 6, 2026 | 24.00 | 24.00 | 22.90 | 23.00 | 23.00 | -4.37% | 42,000 |
| Mar 5, 2026 | 22.95 | 24.85 | 22.95 | 24.05 | 24.05 | 12.91% | 52,000 |
| Mar 4, 2026 | 22.00 | 22.00 | 21.00 | 21.30 | 21.30 | -3.18% | 8,000 |
| Mar 2, 2026 | 20.70 | 22.95 | 20.70 | 22.00 | 22.00 | -4.35% | 16,000 |
| Feb 27, 2026 | 23.05 | 23.80 | 23.00 | 23.00 | 23.00 | - | 20,000 |
| Feb 26, 2026 | 23.55 | 24.00 | 23.00 | 23.00 | 23.00 | -7.26% | 58,000 |
| Feb 25, 2026 | 26.65 | 26.65 | 24.80 | 24.80 | 24.80 | -8.99% | 56,000 |
| Feb 24, 2026 | 26.70 | 27.25 | 26.70 | 27.25 | 27.25 | 2.06% | 10,000 |
| Feb 23, 2026 | 27.15 | 27.15 | 26.70 | 26.70 | 26.70 | -4.64% | 16,000 |
| Feb 19, 2026 | 26.65 | 28.00 | 26.55 | 28.00 | 28.00 | 0.36% | 16,000 |
| Feb 18, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | -3.96% | 36,000 |
| Feb 16, 2026 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | -1.53% | 6,000 |
| Feb 13, 2026 | 31.00 | 31.00 | 29.05 | 29.50 | 29.50 | -9.23% | 46,000 |
| Feb 12, 2026 | 32.25 | 33.00 | 32.00 | 32.50 | 32.50 | 2.36% | 26,000 |
| Feb 11, 2026 | 31.70 | 31.75 | 31.70 | 31.75 | 31.75 | 0.95% | 8,000 |
| Feb 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 4.83% | 2,000 |
| Feb 9, 2026 | 29.80 | 30.15 | 29.80 | 30.00 | 30.00 | - | 8,000 |
| Feb 6, 2026 | 28.40 | 30.00 | 28.00 | 30.00 | 30.00 | 1.01% | 10,000 |
| Feb 5, 2026 | 28.75 | 29.70 | 28.75 | 29.70 | 29.70 | 3.30% | 8,000 |
| Feb 4, 2026 | 29.00 | 29.80 | 28.30 | 28.75 | 28.75 | -6.05% | 32,000 |
| Feb 3, 2026 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | -2.86% | 4,000 |
| Feb 2, 2026 | 30.50 | 31.50 | 29.85 | 31.50 | 31.50 | 8.43% | 10,000 |
| Feb 1, 2026 | 31.25 | 31.35 | 25.90 | 29.05 | 29.05 | -7.34% | 22,000 |
| Jan 30, 2026 | 32.10 | 32.10 | 31.25 | 31.35 | 31.35 | -2.03% | 12,000 |
| Jan 29, 2026 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | -2.44% | 4,000 |
| Jan 27, 2026 | 33.00 | 33.00 | 32.00 | 32.80 | 32.80 | -1.35% | 6,000 |
| Jan 23, 2026 | 35.00 | 35.00 | 33.25 | 33.25 | 33.25 | -1.04% | 22,000 |
| Jan 22, 2026 | 33.40 | 34.95 | 33.10 | 33.60 | 33.60 | 3.38% | 36,000 |
| Jan 21, 2026 | 33.05 | 33.75 | 28.85 | 32.50 | 32.50 | -8.84% | 54,000 |
| Jan 20, 2026 | 34.25 | 35.70 | 34.10 | 35.65 | 35.65 | -0.56% | 22,000 |
| Jan 19, 2026 | 37.50 | 37.50 | 35.85 | 35.85 | 35.85 | -2.45% | 12,000 |
| Jan 16, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 4,000 |
| Jan 14, 2026 | 36.50 | 36.75 | 36.50 | 36.75 | 36.75 | -1.74% | 4,000 |
| Jan 13, 2026 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 3.74% | 10,000 |
| Jan 12, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -2.83% | 2,000 |
| Jan 8, 2026 | 37.70 | 38.75 | 36.25 | 37.10 | 37.10 | -1.20% | 32,000 |
| Jan 7, 2026 | 39.10 | 39.10 | 35.10 | 37.55 | 37.55 | -6.94% | 146,000 |