Ambica Agarbathies Aroma & Industries Limited (NSE:AMBICAAGAR)
India · Delayed Price · Currency is INR 23.44
+0.90 (3.99%)
Apr 7, 2026, 10:28 AM IST
NSE:AMBICAAGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.70 | 23.49 | 21.83 | 22.51 | 22.51 | 1.63% | 26,811 |
| Apr 1, 2026 | 22.90 | 23.35 | 21.53 | 22.15 | 22.15 | 7.79% | 8,112 |
| Mar 30, 2026 | 22.53 | 22.53 | 20.20 | 20.55 | 20.55 | -8.34% | 11,751 |
| Mar 27, 2026 | 23.01 | 23.05 | 21.30 | 22.42 | 22.42 | -3.61% | 19,421 |
| Mar 25, 2026 | 23.06 | 23.87 | 22.37 | 23.26 | 23.26 | 1.13% | 2,165 |
| Mar 24, 2026 | 24.99 | 24.99 | 22.09 | 23.00 | 23.00 | 4.31% | 3,201 |
| Mar 23, 2026 | 22.51 | 24.00 | 20.00 | 22.05 | 22.05 | -5.28% | 10,788 |
| Mar 20, 2026 | 23.59 | 24.17 | 22.80 | 23.28 | 23.28 | -1.61% | 2,261 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.10 | 23.66 | 23.66 | 1.89% | 1,566 |
| Mar 18, 2026 | 23.00 | 24.79 | 22.52 | 23.22 | 23.22 | 2.20% | 22,002 |
| Mar 17, 2026 | 23.97 | 23.97 | 22.37 | 22.72 | 22.72 | 0.62% | 13,970 |
| Mar 16, 2026 | 23.10 | 25.00 | 21.95 | 22.58 | 22.58 | -4.20% | 10,985 |
| Mar 13, 2026 | 24.77 | 24.77 | 23.25 | 23.57 | 23.57 | 0.13% | 4,023 |
| Mar 12, 2026 | 24.79 | 25.45 | 23.40 | 23.54 | 23.54 | -1.26% | 3,864 |
| Mar 11, 2026 | 25.50 | 25.50 | 23.36 | 23.84 | 23.84 | 1.27% | 5,005 |
| Mar 10, 2026 | 23.18 | 24.63 | 23.18 | 23.54 | 23.54 | -0.08% | 13,197 |
| Mar 9, 2026 | 24.58 | 24.98 | 23.22 | 23.56 | 23.56 | -2.56% | 67,578 |
| Mar 6, 2026 | 24.35 | 25.63 | 23.90 | 24.18 | 24.18 | -0.70% | 13,546 |
| Mar 5, 2026 | 24.04 | 24.88 | 24.04 | 24.35 | 24.35 | 1.50% | 2,149 |
| Mar 4, 2026 | 24.80 | 24.80 | 23.50 | 23.99 | 23.99 | -3.42% | 1,274 |
| Mar 2, 2026 | 24.52 | 25.83 | 24.42 | 24.84 | 24.84 | -2.09% | 2,646 |
| Feb 27, 2026 | 25.99 | 25.99 | 25.15 | 25.37 | 25.37 | 0.40% | 400 |
| Feb 26, 2026 | 25.99 | 25.99 | 25.27 | 25.27 | 25.27 | 0.20% | 657 |
| Feb 25, 2026 | 25.11 | 26.30 | 25.11 | 25.22 | 25.22 | 0.12% | 9,431 |
| Feb 24, 2026 | 25.27 | 25.95 | 25.05 | 25.19 | 25.19 | -0.36% | 1,642 |
| Feb 23, 2026 | 25.00 | 26.88 | 24.66 | 25.28 | 25.28 | 1.04% | 8,127 |
| Feb 20, 2026 | 25.69 | 25.69 | 24.70 | 25.02 | 25.02 | -2.57% | 3,581 |
| Feb 19, 2026 | 25.20 | 26.47 | 24.90 | 25.68 | 25.68 | 1.42% | 4,468 |
| 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 |