Ambika Cotton Mills Limited (NSE:AMBIKCO)
India · Delayed Price · Currency is INR 1,275.90
-19.40 (-1.50%)
Mar 19, 2026, 11:06 AM IST
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,282.10 | 1,320.00 | 1,272.30 | 1,295.30 | 1,295.30 | 1.82% | 5,982 |
| Mar 17, 2026 | 1,281.00 | 1,297.30 | 1,266.10 | 1,272.10 | 1,272.10 | -0.81% | 5,379 |
| Mar 16, 2026 | 1,325.00 | 1,332.30 | 1,268.20 | 1,282.50 | 1,282.50 | -3.21% | 18,599 |
| Mar 13, 2026 | 1,375.80 | 1,375.80 | 1,323.00 | 1,325.10 | 1,325.10 | -3.38% | 7,339 |
| Mar 12, 2026 | 1,361.00 | 1,383.80 | 1,358.40 | 1,371.50 | 1,371.50 | 0.04% | 8,120 |
| Mar 11, 2026 | 1,360.10 | 1,378.50 | 1,360.10 | 1,370.90 | 1,370.90 | 0.37% | 4,649 |
| Mar 10, 2026 | 1,389.90 | 1,399.80 | 1,356.00 | 1,365.90 | 1,365.90 | 0.36% | 7,314 |
| Mar 9, 2026 | 1,351.10 | 1,378.80 | 1,325.60 | 1,361.00 | 1,361.00 | -0.97% | 7,228 |
| Mar 6, 2026 | 1,412.00 | 1,412.00 | 1,363.10 | 1,374.30 | 1,374.30 | -2.34% | 2,682 |
| Mar 5, 2026 | 1,373.00 | 1,437.00 | 1,357.90 | 1,407.20 | 1,407.20 | 3.58% | 10,974 |
| Mar 4, 2026 | 1,350.70 | 1,385.00 | 1,349.20 | 1,358.50 | 1,358.50 | 0.20% | 22,737 |
| Mar 2, 2026 | 1,302.00 | 1,364.90 | 1,302.00 | 1,355.80 | 1,355.80 | 0.26% | 8,315 |
| Feb 27, 2026 | 1,358.00 | 1,365.70 | 1,350.30 | 1,352.30 | 1,352.30 | -0.81% | 2,743 |
| Feb 26, 2026 | 1,366.40 | 1,380.90 | 1,360.00 | 1,363.30 | 1,363.30 | -0.73% | 2,104 |
| Feb 25, 2026 | 1,365.60 | 1,386.00 | 1,356.10 | 1,373.30 | 1,373.30 | 0.40% | 3,519 |
| Feb 24, 2026 | 1,403.40 | 1,409.10 | 1,355.30 | 1,367.80 | 1,367.80 | -2.44% | 5,699 |
| Feb 23, 2026 | 1,401.30 | 1,430.00 | 1,392.20 | 1,402.00 | 1,402.00 | 0.11% | 8,355 |
| Feb 20, 2026 | 1,349.30 | 1,480.00 | 1,349.20 | 1,400.50 | 1,400.50 | 3.79% | 51,118 |
| Feb 19, 2026 | 1,356.30 | 1,363.70 | 1,349.20 | 1,349.30 | 1,349.30 | -0.41% | 10,745 |
| Feb 18, 2026 | 1,369.30 | 1,377.80 | 1,352.00 | 1,354.90 | 1,354.90 | -1.45% | 5,656 |
| Feb 17, 2026 | 1,365.10 | 1,398.80 | 1,365.10 | 1,374.90 | 1,374.90 | -0.28% | 3,590 |
| Feb 16, 2026 | 1,367.00 | 1,382.00 | 1,361.00 | 1,378.80 | 1,378.80 | -0.58% | 6,270 |
| Feb 13, 2026 | 1,376.70 | 1,419.90 | 1,354.00 | 1,386.90 | 1,386.90 | 0.67% | 15,057 |
| Feb 12, 2026 | 1,351.90 | 1,398.30 | 1,343.10 | 1,377.70 | 1,377.70 | 1.91% | 18,841 |
| Feb 11, 2026 | 1,335.00 | 1,355.70 | 1,323.50 | 1,351.90 | 1,351.90 | 1.78% | 10,361 |
| Feb 10, 2026 | 1,373.00 | 1,375.00 | 1,320.10 | 1,328.30 | 1,328.30 | -3.31% | 22,655 |
| Feb 9, 2026 | 1,335.30 | 1,392.00 | 1,332.20 | 1,373.80 | 1,373.80 | 3.73% | 15,109 |
| Feb 6, 2026 | 1,333.90 | 1,335.00 | 1,313.30 | 1,324.40 | 1,324.40 | -0.56% | 4,189 |
| Feb 5, 2026 | 1,350.00 | 1,350.00 | 1,325.40 | 1,331.80 | 1,331.80 | -0.49% | 3,440 |
| Feb 4, 2026 | 1,344.00 | 1,348.90 | 1,318.20 | 1,338.30 | 1,338.30 | 0.56% | 7,756 |
| Feb 3, 2026 | 1,384.00 | 1,390.00 | 1,320.00 | 1,330.90 | 1,330.90 | 6.90% | 30,123 |
| Feb 2, 2026 | 1,249.10 | 1,263.00 | 1,230.40 | 1,245.00 | 1,245.00 | 0.68% | 8,317 |
| Feb 1, 2026 | 1,291.90 | 1,298.20 | 1,230.00 | 1,236.60 | 1,236.60 | -4.00% | 3,539 |
| Jan 30, 2026 | 1,229.00 | 1,300.00 | 1,221.60 | 1,288.10 | 1,288.10 | 1.76% | 6,255 |
| Jan 29, 2026 | 1,260.00 | 1,271.80 | 1,228.40 | 1,265.80 | 1,265.80 | 1.25% | 4,153 |
| Jan 28, 2026 | 1,236.00 | 1,255.00 | 1,212.90 | 1,250.20 | 1,250.20 | 2.93% | 7,176 |
| Jan 27, 2026 | 1,258.00 | 1,258.00 | 1,203.60 | 1,214.60 | 1,214.60 | -0.05% | 6,016 |
| Jan 23, 2026 | 1,249.00 | 1,249.00 | 1,193.00 | 1,215.20 | 1,215.20 | -1.89% | 4,672 |
| Jan 22, 2026 | 1,134.90 | 1,350.00 | 1,134.90 | 1,238.60 | 1,238.60 | 10.07% | 12,932 |
| Jan 21, 2026 | 1,139.50 | 1,159.00 | 1,101.00 | 1,125.30 | 1,125.30 | -1.24% | 14,041 |
| Jan 20, 2026 | 1,173.80 | 1,179.60 | 1,129.80 | 1,139.40 | 1,139.40 | -2.93% | 8,866 |
| Jan 19, 2026 | 1,200.90 | 1,211.90 | 1,169.30 | 1,173.80 | 1,173.80 | -1.22% | 7,815 |
| Jan 16, 2026 | 1,203.50 | 1,239.90 | 1,177.00 | 1,188.30 | 1,188.30 | -1.22% | 9,192 |
| Jan 14, 2026 | 1,222.00 | 1,222.00 | 1,189.20 | 1,203.00 | 1,203.00 | -0.85% | 3,042 |
| Jan 13, 2026 | 1,200.00 | 1,220.70 | 1,193.50 | 1,213.30 | 1,213.30 | 2.04% | 3,552 |
| Jan 12, 2026 | 1,209.30 | 1,209.30 | 1,174.80 | 1,189.10 | 1,189.10 | -1.67% | 8,818 |
| Jan 9, 2026 | 1,224.80 | 1,226.90 | 1,198.00 | 1,209.30 | 1,209.30 | -1.32% | 4,571 |
| Jan 8, 2026 | 1,253.50 | 1,253.50 | 1,220.00 | 1,225.50 | 1,225.50 | -1.52% | 4,253 |
| Jan 7, 2026 | 1,242.60 | 1,249.90 | 1,242.50 | 1,244.40 | 1,244.40 | 0.14% | 3,072 |
| Jan 6, 2026 | 1,246.80 | 1,256.00 | 1,226.40 | 1,242.60 | 1,242.60 | -0.34% | 4,317 |