Ambey Laboratories Limited (NSE:AMBEY)
India · Delayed Price · Currency is INR 41.25
0.00 (0.00%)
At close: Sep 29, 2025
Ambey Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.03% | 2,000 |
| Sep 29, 2025 | 41.00 | 41.25 | 41.00 | 41.25 | 41.25 | - | 4,000 |
| Sep 26, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -3.06% | 6,000 |
| Sep 25, 2025 | 43.25 | 44.50 | 42.25 | 42.55 | 42.55 | -4.06% | 28,000 |
| Sep 24, 2025 | 43.00 | 44.75 | 43.00 | 44.35 | 44.35 | 3.62% | 34,000 |
| Sep 23, 2025 | 42.15 | 43.40 | 40.50 | 42.80 | 42.80 | 2.88% | 30,000 |
| Sep 22, 2025 | 40.85 | 41.85 | 40.80 | 41.60 | 41.60 | 1.84% | 16,000 |
| Sep 19, 2025 | 41.20 | 41.25 | 40.85 | 40.85 | 40.85 | -1.57% | 12,000 |
| Sep 18, 2025 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 0.85% | 10,000 |
| Sep 17, 2025 | 42.75 | 42.90 | 41.15 | 41.15 | 41.15 | -3.74% | 20,000 |
| Sep 16, 2025 | 41.15 | 42.75 | 41.00 | 42.75 | 42.75 | 3.26% | 10,000 |
| Sep 15, 2025 | 42.00 | 42.50 | 41.05 | 41.40 | 41.40 | 0.98% | 30,000 |
| Sep 12, 2025 | 41.50 | 41.50 | 40.95 | 41.00 | 41.00 | 0.12% | 10,000 |
| Sep 10, 2025 | 41.40 | 41.40 | 40.20 | 40.95 | 40.95 | -3.42% | 20,000 |
| Sep 8, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | - | 22,000 |
| Sep 5, 2025 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | 0.12% | 4,000 |
| Sep 4, 2025 | 43.90 | 43.90 | 42.35 | 42.35 | 42.35 | -0.94% | 12,000 |
| Sep 3, 2025 | 42.55 | 42.75 | 42.30 | 42.75 | 42.75 | -1.84% | 10,000 |
| Sep 2, 2025 | 40.50 | 44.50 | 40.50 | 43.55 | 43.55 | -0.11% | 30,000 |
| Sep 1, 2025 | 40.40 | 44.05 | 40.40 | 43.60 | 43.60 | 7.92% | 64,000 |
| Aug 29, 2025 | 40.45 | 40.45 | 40.30 | 40.40 | 40.40 | 0.62% | 8,000 |
| Aug 28, 2025 | 41.15 | 41.15 | 40.15 | 40.15 | 40.15 | -2.43% | 8,000 |
| Aug 26, 2025 | 41.20 | 42.00 | 41.15 | 41.15 | 41.15 | 2.75% | 18,000 |
| Aug 25, 2025 | 38.25 | 40.10 | 38.20 | 40.05 | 40.05 | 0.88% | 26,000 |
| Aug 22, 2025 | 39.05 | 39.70 | 38.60 | 39.70 | 39.70 | 1.66% | 6,000 |
| Aug 21, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -3.34% | 2,000 |
| Aug 20, 2025 | 40.40 | 41.30 | 40.40 | 40.40 | 40.40 | - | 10,000 |
| Aug 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 2,000 |
| Aug 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.25% | 2,000 |
| Aug 13, 2025 | 40.00 | 41.00 | 40.00 | 40.30 | 40.30 | 0.37% | 8,000 |
| Aug 12, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 4.02% | 4,000 |
| Aug 11, 2025 | 38.60 | 38.70 | 38.60 | 38.60 | 38.60 | - | 12,000 |
| Aug 8, 2025 | 38.90 | 38.90 | 38.30 | 38.60 | 38.60 | -0.77% | 8,000 |
| Aug 7, 2025 | 45.00 | 45.00 | 38.75 | 38.90 | 38.90 | 1.30% | 38,000 |
| Aug 6, 2025 | 38.10 | 39.00 | 38.05 | 38.40 | 38.40 | -8.57% | 6,000 |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,000 |
| Aug 4, 2025 | 44.95 | 44.95 | 42.00 | 42.00 | 42.00 | -6.46% | 16,000 |
| Aug 1, 2025 | 48.30 | 48.30 | 42.50 | 44.90 | 44.90 | 2.75% | 10,000 |
| Jul 31, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.57% | 2,000 |
| Jul 30, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 4.64% | 2,000 |
| Jul 29, 2025 | 38.70 | 42.00 | 38.70 | 42.00 | 42.00 | - | 4,000 |
| Jul 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.11% | 2,000 |
| Jul 25, 2025 | 44.00 | 44.00 | 41.00 | 43.35 | 43.35 | -5.56% | 18,000 |
| Jul 24, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 2,000 |
| Jul 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 2,000 |
| Jul 22, 2025 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | 2.57% | 32,000 |
| Jul 21, 2025 | 43.90 | 44.85 | 43.45 | 44.75 | 44.75 | 6.29% | 36,000 |
| Jul 18, 2025 | 41.60 | 42.70 | 40.75 | 42.10 | 42.10 | 2.06% | 26,000 |
| Jul 17, 2025 | 41.20 | 41.30 | 41.20 | 41.25 | 41.25 | 2.10% | 6,000 |
| Jul 16, 2025 | 39.95 | 40.40 | 39.95 | 40.40 | 40.40 | 6.60% | 4,000 |