Skip to main content
logo
Ambica Agarbathies Aroma & Industries Limited (NSE:AMBICAAGAR)
India flag India · Delayed Price · Currency is INR
24.60
-0.29 (-1.17%)
Jul 20, 2026, 3:27 PM IST

NSE:AMBICAAGAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.5024.9924.0724.5624.56-1.33%377
Jul 17, 202624.3625.2824.3624.8924.89-0.44%706
Jul 16, 202625.0025.0024.5225.0025.00-0.91%132
Jul 15, 202624.5525.3924.5525.2325.232.64%12,434
Jul 14, 202625.2525.4424.3024.5824.58-0.32%4,003
Jul 13, 202624.5025.5024.5024.6624.66-0.72%2,429
Jul 10, 202624.6025.0024.3724.8424.840.65%341
Jul 9, 202625.6825.6824.5624.6824.68-2.68%8,016
Jul 8, 202624.6525.5724.6525.3625.360.83%3,188
Jul 7, 202625.6325.6324.6025.1525.150.32%2,234
Jul 6, 202625.7825.7824.2125.0725.070.04%1,516
Jul 3, 202625.2525.8524.1425.0625.06-0.56%3,254
Jul 2, 202625.7625.7624.8125.2025.200.84%1,464
Jul 1, 202625.5525.8524.6324.9924.99-1.34%2,184
Jun 30, 202624.8926.4024.1525.3325.331.77%16,135
Jun 29, 202624.6625.1424.4924.8924.891.38%6,122
Jun 25, 202624.5025.1824.0124.5524.55-1.01%7,583
Jun 24, 202623.9025.7523.9024.8024.803.12%16,395
Jun 23, 202624.4424.7624.0224.0524.05-1.60%2,953
Jun 22, 202624.9924.9924.2724.4424.440.62%13,950
Jun 19, 202625.3625.3624.0524.2924.29-3.76%9,871
Jun 18, 202625.3925.6024.3025.2425.242.69%1,403
Jun 17, 202625.5625.5624.2024.5824.58-3.38%4,528
Jun 16, 202624.5525.9524.5525.4425.441.19%3,046
Jun 15, 202625.2027.0024.4025.1425.143.16%17,256
Jun 12, 202624.7824.8023.9024.3724.370.79%3,559
Jun 11, 202624.5024.7024.1424.1824.18-1.31%5,698
Jun 10, 202624.7524.7524.5024.5024.500.25%3,638
Jun 9, 202624.7024.8823.9224.4424.442.56%3,379
Jun 8, 202624.9425.7923.1023.8323.83-4.45%34,083
Jun 5, 202624.6025.0024.5024.9424.941.05%8,938
Jun 4, 202624.2925.2523.5124.6824.681.61%18,182
Jun 3, 202623.0024.4423.0024.2924.292.53%11,634
Jun 2, 202623.8224.5923.6923.6923.69-0.08%4,379
Jun 1, 202624.8824.8823.5623.7123.71-2.19%3,305
May 29, 202624.4924.8423.1124.2424.240.87%7,301
May 27, 202623.6024.2823.6024.0324.030.38%319
May 26, 202624.1724.3923.5923.9423.941.27%3,092
May 25, 202623.1124.4923.1123.6423.64-0.63%4,724
May 22, 202623.7724.3823.3423.7923.790.08%523
May 21, 202623.4424.4823.3323.7723.770.93%6,099
May 20, 202624.0024.0023.5023.5523.55-1.13%291
May 19, 202624.4824.4823.1023.8223.820.21%6,662
May 18, 202623.2724.4523.0623.7723.772.15%5,016
May 15, 202623.5523.9922.6023.2723.27-0.98%5,497
May 14, 202623.8924.6223.2023.5023.50-1.63%1,596
May 13, 202623.2024.1023.1223.8923.89-0.62%7,065
May 12, 202624.0024.5023.1024.0424.041.56%5,407
May 11, 202624.5224.5223.4023.6723.67-3.47%3,451
May 8, 202624.8424.8423.9524.5224.522.38%1,325