Ambey Laboratories Limited (NSE:AMBEY)
India · Delayed Price · Currency is INR 27.00
+1.25 (4.85%)
At close: May 26, 2026
Ambey Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | 4.67% | 6,000 |
| May 22, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | -4.65% | 4,000 |
| May 21, 2026 | 24.70 | 25.80 | 24.70 | 25.80 | 25.80 | 4.67% | 6,000 |
| May 20, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | -4.27% | 4,000 |
| May 19, 2026 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -4.98% | 16,000 |
| May 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 6,000 |
| May 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | 2,000 |
| May 13, 2026 | 27.65 | 28.10 | 27.30 | 28.10 | 28.10 | -2.09% | 12,000 |
| May 12, 2026 | 30.15 | 30.15 | 28.70 | 28.70 | 28.70 | -4.81% | 14,000 |
| May 8, 2026 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | -1.95% | 4,000 |
| May 7, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -2.38% | 6,000 |
| May 5, 2026 | 31.50 | 31.50 | 29.95 | 31.50 | 31.50 | - | 12,000 |
| May 4, 2026 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | -4.98% | 10,000 |
| Apr 30, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.88% | 10,000 |
| Apr 28, 2026 | 35.45 | 35.45 | 34.85 | 34.85 | 34.85 | -4.91% | 26,000 |
| Apr 27, 2026 | 37.20 | 37.30 | 36.55 | 36.65 | 36.65 | -1.08% | 80,000 |
| Apr 24, 2026 | 37.50 | 40.75 | 33.85 | 37.05 | 37.05 | -1.46% | 384,000 |
| Apr 23, 2026 | 35.00 | 38.30 | 34.25 | 37.60 | 37.60 | 7.12% | 218,000 |
| Apr 22, 2026 | 31.00 | 35.15 | 30.50 | 35.10 | 35.10 | 19.80% | 442,000 |
| Apr 21, 2026 | 26.50 | 30.00 | 26.50 | 29.30 | 29.30 | 10.57% | 52,000 |
| Apr 20, 2026 | 27.05 | 28.50 | 26.50 | 26.50 | 26.50 | -2.03% | 42,000 |
| Apr 17, 2026 | 24.95 | 27.05 | 24.50 | 27.05 | 27.05 | 9.74% | 38,000 |
| Apr 16, 2026 | 22.70 | 26.45 | 22.60 | 24.65 | 24.65 | 11.54% | 206,000 |
| Apr 15, 2026 | 22.05 | 22.50 | 21.00 | 22.10 | 22.10 | -1.34% | 104,000 |
| Apr 13, 2026 | 22.35 | 22.40 | 22.35 | 22.40 | 22.40 | -4.48% | 4,000 |
| Apr 10, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 2,000 |
| Apr 8, 2026 | 23.00 | 24.20 | 22.50 | 23.45 | 23.45 | 7.08% | 28,000 |
| Apr 7, 2026 | 22.00 | 22.40 | 21.30 | 21.90 | 21.90 | 2.82% | 26,000 |
| Apr 6, 2026 | 20.05 | 21.40 | 20.00 | 21.30 | 21.30 | 5.19% | 20,000 |
| Apr 2, 2026 | 19.80 | 20.45 | 19.80 | 20.25 | 20.25 | 1.00% | 8,000 |
| Apr 1, 2026 | 20.90 | 20.95 | 16.20 | 20.05 | 20.05 | 6.08% | 130,000 |
| Mar 30, 2026 | 20.00 | 20.00 | 17.60 | 18.90 | 18.90 | - | 64,000 |
| Mar 27, 2026 | 19.00 | 20.50 | 18.05 | 18.90 | 18.90 | -3.08% | 176,000 |
| 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 |