Skip to main content
logo
Ambica Agarbathies Aroma & Industries Limited (NSE:AMBICAAGAR)
India flag India · Delayed Price · Currency is INR
24.08
+0.29 (1.22%)
May 25, 2026, 10:09 AM IST

NSE:AMBICAAGAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202623.4024.1823.3023.9523.950.50%5,476
May 6, 202624.8424.8423.2723.8323.830.17%3,476
May 5, 202623.5724.4823.2323.7923.790.93%1,770
May 4, 202623.8823.9923.0223.5723.57-0.80%1,200
Apr 30, 202623.9723.9723.0623.7623.762.37%2,079
Apr 29, 202623.5524.8923.1023.2123.21-1.40%8,285
Apr 28, 202624.0624.0622.6023.5423.54-2.12%7,738
Apr 27, 202624.4024.4023.5024.0524.050.54%290
Apr 24, 202623.4324.2023.3623.9223.920.84%3,239
Apr 23, 202623.3324.2023.2823.7223.72-1.94%3,141
Apr 22, 202623.7124.4123.2324.1924.19-4,549
Apr 21, 202623.8824.8723.8424.1924.192.50%5,693
Apr 20, 202624.9824.9823.5123.6023.60-2.68%1,933
Apr 17, 202623.0224.4923.0224.2524.251.59%4,736
Apr 16, 202623.6224.3823.6123.8723.871.27%572
Apr 15, 202623.7124.4723.5023.5723.57-0.59%3,379
Apr 13, 202624.0524.0623.2323.7123.71-0.92%6,394
Apr 10, 202623.0324.4023.0323.9323.930.97%13,533
Apr 9, 202623.8923.8923.1223.7023.702.69%1,202
Apr 8, 202623.5023.5023.0023.0823.080.39%1,275
Apr 7, 202623.0923.4422.3522.9922.992.00%3,453
Apr 6, 202623.8523.8522.2622.5422.540.13%7,585
Apr 2, 202622.7023.4921.8322.5122.511.63%26,811
Apr 1, 202622.9023.3521.5322.1522.157.79%8,112
Mar 30, 202622.5322.5320.2020.5520.55-8.34%11,751
Mar 27, 202623.0123.0521.3022.4222.42-3.61%19,421
Mar 25, 202623.0623.8722.3723.2623.261.13%2,165
Mar 24, 202624.9924.9922.0923.0023.004.31%3,201
Mar 23, 202622.5124.0020.0022.0522.05-5.28%10,788
Mar 20, 202623.5924.1722.8023.2823.28-1.61%2,261
Mar 19, 202624.0024.0023.1023.6623.661.89%1,566
Mar 18, 202623.0024.7922.5223.2223.222.20%22,002
Mar 17, 202623.9723.9722.3722.7222.720.62%13,970
Mar 16, 202623.1025.0021.9522.5822.58-4.20%10,985
Mar 13, 202624.7724.7723.2523.5723.570.13%4,023
Mar 12, 202624.7925.4523.4023.5423.54-1.26%3,864
Mar 11, 202625.5025.5023.3623.8423.841.27%5,005
Mar 10, 202623.1824.6323.1823.5423.54-0.08%13,197
Mar 9, 202624.5824.9823.2223.5623.56-2.56%67,578