Skip to main content
logo
Ambica Agarbathies Aroma & Industries Limited (NSE:AMBICAAGAR)
India flag India · Delayed Price · Currency is INR
27.21
+0.88 (3.34%)
Sep 4, 2026, 3:29 PM IST

NSE:AMBICAAGAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202624.9725.8924.6025.2425.241.08%697
Aug 27, 202624.4627.4924.4624.9724.97-0.04%920
Aug 26, 202625.5025.5024.6024.9824.98-1.73%6,016
Aug 25, 202624.7525.6024.4325.4225.422.25%8,821
Aug 24, 202624.9524.9524.5024.8624.860.36%2,854
Aug 21, 202624.8324.9424.4024.7724.770.24%1,683
Aug 20, 202624.8325.0224.3424.7124.71-0.48%3,088
Aug 19, 202624.2925.0023.8524.8324.832.22%16,120
Aug 18, 202623.8124.7323.8124.2924.292.14%6,006
Aug 17, 202624.9024.9523.2023.7823.78-4.61%16,928
Aug 14, 202624.8925.0024.4024.9324.930.16%1,234
Aug 13, 202624.3124.9924.3124.8924.892.51%1,466
Aug 12, 202624.7025.0423.7024.2824.28-1.54%2,679
Aug 11, 202625.0025.0024.4224.6624.660.61%1,103
Aug 10, 202625.4725.4723.6024.5124.51-1.53%8,810
Aug 7, 202625.3525.5024.7024.8924.890.24%1,877
Aug 6, 202625.1025.4024.8124.8324.83-1.08%5,807
Aug 5, 202624.7625.2624.7525.1025.101.83%1,935
Aug 4, 202624.9925.0024.4024.6524.65-1.60%7,675
Aug 3, 202625.4925.4924.7525.0525.050.20%3,362
Jul 31, 202624.8525.5024.1025.0025.002.38%6,031
Jul 30, 202624.2324.7224.2224.4224.42-1.09%1,824
Jul 29, 202624.7024.7024.1924.6924.69-0.04%744
Jul 28, 202624.1524.9024.1524.7024.700.24%47
Jul 27, 202625.0025.2024.0324.6424.64-2,845
Jul 24, 202624.6625.3624.2624.6424.64-0.08%1,726
Jul 23, 202625.4825.4824.5024.6624.66-0.08%3,127
Jul 22, 202625.3025.3024.5324.6824.68-2.45%2,129
Jul 21, 202625.2425.4824.1725.3025.303.01%1,329
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