Ambica Agarbathies Aroma & Industries Limited (NSE:AMBICAAGAR)
India · Delayed Price · Currency is INR 25.69
+0.37 (1.46%)
Feb 19, 2026, 3:28 PM IST
NSE:AMBICAAGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 25.86 | 26.35 | 25.20 | 25.32 | 25.32 | -0.94% | 5,191 |
| Feb 17, 2026 | 26.97 | 26.97 | 25.11 | 25.56 | 25.56 | -3.62% | 20,858 |
| Feb 16, 2026 | 24.37 | 28.80 | 24.10 | 26.52 | 26.52 | 7.80% | 225,893 |
| Feb 13, 2026 | 25.39 | 25.95 | 24.53 | 24.60 | 24.60 | -1.72% | 4,819 |
| Feb 12, 2026 | 25.40 | 25.40 | 24.17 | 25.03 | 25.03 | 3.17% | 4,103 |
| Feb 11, 2026 | 24.25 | 24.72 | 24.12 | 24.26 | 24.26 | 0.04% | 902 |
| Feb 10, 2026 | 24.05 | 24.80 | 24.05 | 24.25 | 24.25 | 0.33% | 3,685 |
| Feb 9, 2026 | 23.50 | 24.25 | 23.50 | 24.17 | 24.17 | 3.11% | 5,839 |
| Feb 6, 2026 | 23.70 | 23.99 | 23.22 | 23.44 | 23.44 | -1.22% | 1,415 |
| Feb 5, 2026 | 24.01 | 24.41 | 23.36 | 23.73 | 23.73 | -0.92% | 1,896 |
| Feb 4, 2026 | 24.20 | 24.20 | 23.24 | 23.95 | 23.95 | 2.48% | 275 |
| Feb 3, 2026 | 23.87 | 24.29 | 22.66 | 23.37 | 23.37 | -2.09% | 1,966 |
| Feb 2, 2026 | 23.12 | 24.09 | 23.12 | 23.87 | 23.87 | 1.57% | 477 |
| Feb 1, 2026 | 23.21 | 24.30 | 23.21 | 23.50 | 23.50 | -0.51% | 4,717 |
| Jan 30, 2026 | 23.20 | 24.25 | 23.05 | 23.62 | 23.62 | -1.38% | 2,837 |
| Jan 29, 2026 | 25.00 | 25.00 | 23.27 | 23.95 | 23.95 | 1.78% | 4,556 |
| Jan 28, 2026 | 23.09 | 24.55 | 22.90 | 23.53 | 23.53 | -0.13% | 15,094 |
| Jan 27, 2026 | 23.10 | 24.89 | 23.10 | 23.56 | 23.56 | -1.75% | 2,749 |
| Jan 23, 2026 | 24.43 | 25.29 | 23.71 | 23.98 | 23.98 | -1.84% | 2,682 |
| Jan 22, 2026 | 23.62 | 25.43 | 23.62 | 24.43 | 24.43 | -0.53% | 2,142 |
| Jan 21, 2026 | 25.73 | 25.73 | 23.31 | 24.56 | 24.56 | -0.85% | 4,574 |
| Jan 20, 2026 | 25.24 | 25.74 | 23.77 | 24.77 | 24.77 | -1.86% | 56,930 |
| Jan 19, 2026 | 24.83 | 25.49 | 24.83 | 25.24 | 25.24 | 0.84% | 351 |
| Jan 16, 2026 | 25.77 | 25.77 | 24.76 | 25.03 | 25.03 | -2.04% | 7,508 |
| Jan 14, 2026 | 25.00 | 25.85 | 25.00 | 25.55 | 25.55 | 1.03% | 4,227 |
| Jan 13, 2026 | 25.29 | 25.50 | 24.99 | 25.29 | 25.29 | 0.72% | 7,947 |
| Jan 12, 2026 | 25.94 | 25.94 | 25.00 | 25.11 | 25.11 | -2.41% | 4,227 |
| Jan 9, 2026 | 25.58 | 25.99 | 24.67 | 25.73 | 25.73 | 2.92% | 25,675 |
| Jan 8, 2026 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | -0.52% | 8,111 |
| Jan 7, 2026 | 25.31 | 25.32 | 25.07 | 25.13 | 25.13 | -0.71% | 328 |
| Jan 6, 2026 | 25.28 | 25.74 | 25.28 | 25.31 | 25.31 | 0.12% | 2,925 |
| Jan 5, 2026 | 25.07 | 25.79 | 25.07 | 25.28 | 25.28 | -0.86% | 1,805 |
| Jan 2, 2026 | 25.05 | 25.82 | 25.05 | 25.50 | 25.50 | 1.23% | 2,344 |
| Jan 1, 2026 | 25.57 | 25.90 | 25.06 | 25.19 | 25.19 | -1.64% | 7,146 |
| Dec 31, 2025 | 25.24 | 25.67 | 25.21 | 25.61 | 25.61 | 1.31% | 4,961 |
| Dec 30, 2025 | 25.65 | 25.65 | 24.65 | 25.28 | 25.28 | 1.36% | 5,061 |
| Dec 29, 2025 | 24.61 | 25.68 | 24.61 | 24.94 | 24.94 | -1.89% | 2,254 |
| Dec 26, 2025 | 25.30 | 25.80 | 24.77 | 25.42 | 25.42 | - | 2,058 |
| Dec 24, 2025 | 25.25 | 25.95 | 25.00 | 25.42 | 25.42 | 0.67% | 9,579 |
| Dec 23, 2025 | 25.18 | 25.59 | 25.18 | 25.25 | 25.25 | -0.24% | 3,103 |
| Dec 22, 2025 | 25.33 | 25.64 | 25.00 | 25.31 | 25.31 | -0.08% | 888 |
| Dec 19, 2025 | 25.01 | 25.88 | 24.72 | 25.33 | 25.33 | 0.68% | 1,847 |
| Dec 18, 2025 | 25.00 | 25.67 | 24.61 | 25.16 | 25.16 | 0.04% | 6,275 |
| Dec 17, 2025 | 24.80 | 25.79 | 24.80 | 25.15 | 25.15 | -0.63% | 5,715 |
| Dec 16, 2025 | 25.94 | 25.94 | 24.60 | 25.31 | 25.31 | -0.43% | 7,751 |
| Dec 15, 2025 | 25.06 | 25.50 | 25.06 | 25.42 | 25.42 | -1.05% | 790 |
| Dec 12, 2025 | 25.40 | 25.88 | 25.03 | 25.69 | 25.69 | 1.10% | 2,443 |
| Dec 11, 2025 | 25.01 | 25.79 | 24.58 | 25.41 | 25.41 | 1.88% | 8,405 |
| Dec 10, 2025 | 25.12 | 25.99 | 24.90 | 24.94 | 24.94 | -1.27% | 14,273 |
| Dec 9, 2025 | 25.01 | 25.50 | 24.52 | 25.26 | 25.26 | 0.12% | 7,314 |