Skip to main content
logo
Ambica Agarbathies Aroma & Industries Limited (NSE:AMBICAAGAR)
India flag India · Delayed Price · Currency is INR
23.45
+0.45 (1.96%)
Nov 11, 2026, 1:39 PM IST

NSE:AMBICAAGAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202623.9923.9922.8023.4523.451.96%403
Nov 9, 202623.5023.7022.8123.0023.00-3.08%2,329
Nov 8, 202622.9524.7322.9523.7323.733.58%492
Nov 6, 202624.0524.0522.7122.9122.91-2.01%529
Nov 5, 202623.3923.7922.1223.3823.382.01%13,031
Nov 4, 202622.8822.9922.6222.9222.920.84%822
Nov 3, 202622.0522.8922.0522.7322.731.25%1,768
Nov 2, 202623.3923.3922.0722.4522.45-2.01%3,729
Oct 30, 202623.1923.1922.3022.9122.910.75%782
Oct 29, 202622.7123.1322.6822.7422.740.26%2,074
Oct 28, 202622.9122.9122.2222.6822.68-0.53%710
Oct 27, 202621.9923.1321.4022.8022.805.65%6,597
Oct 26, 202622.7522.7921.1121.5821.58-5.14%11,806
Oct 23, 202622.9623.4922.2522.7522.75-0.35%1,016
Oct 22, 202623.0923.4722.5022.8322.830.62%4,557
Oct 21, 202623.6923.6922.5122.6922.69-2.49%4,441
Oct 19, 202625.2325.2323.2623.2723.27-3.72%3,057
Oct 16, 202624.2824.6522.3024.1724.17-0.45%11,013
Oct 15, 202624.4424.5023.5624.2824.280.91%2,719
Oct 14, 202624.0925.1923.5624.0624.06-0.12%5,216
Oct 13, 202623.5025.3322.7624.0924.092.51%220,681
Oct 12, 202622.9424.3422.9423.5023.502.44%1,422
Oct 9, 202623.3023.9722.7122.9422.94-1.59%9,568
Oct 8, 202623.9923.9922.2523.3123.31-0.93%8,020
Oct 7, 202624.1025.2523.0023.5323.53-3.64%15,438
Oct 6, 202623.7624.8023.7624.4224.422.48%1,832
Oct 5, 202623.5524.9823.5523.8323.83-0.25%5,501
Oct 1, 202624.9324.9323.6723.8923.89-2.09%2,450
Sep 30, 202624.5025.1224.1424.4024.400.12%13,549
Sep 29, 202624.8824.8824.1124.3724.37-2.05%3,594
Sep 28, 202625.4525.4524.3024.8824.88-1.35%6,057
Sep 25, 202625.5025.8024.6325.2225.22-0.67%63,838
Sep 24, 202625.5725.8724.3225.3925.39-0.24%140,237
Sep 23, 202624.8425.9524.6025.4525.452.50%14,272
Sep 22, 202625.4225.4224.7324.8324.83-0.28%38,792
Sep 21, 202625.5025.5024.7324.9024.900.04%31,069
Sep 18, 202625.1425.6224.7024.8924.89-0.99%5,850
Sep 17, 202625.1925.1924.6025.1425.142.32%4,346
Sep 16, 202625.6025.6024.4024.5724.57-1.48%5,248
Sep 15, 202624.8725.4824.8724.9424.94-0.20%8,112
Sep 11, 202625.5026.2924.7524.9924.99-1.96%21,404
Sep 10, 202625.2526.3625.0225.4925.491.76%35,462
Sep 9, 202625.8925.8924.7625.0525.05-1.53%34,909
Sep 8, 202627.0027.2025.0125.4425.44-5.18%42,539
Sep 7, 202627.0027.7826.0126.8326.83-1.40%23,205
Sep 4, 202627.6928.3525.5427.2127.213.34%520,846
Sep 3, 202625.2927.4924.3626.3326.336.38%75,462
Sep 2, 202625.4925.5024.2624.7524.75-26,635
Sep 1, 202624.2324.9824.1624.7524.751.94%6,087
Aug 31, 202624.4625.7324.2524.2824.28-3.80%6,718