Ambika Cotton Mills Limited (NSE:AMBIKCO)
India · Delayed Price · Currency is INR 1,572.40
+41.90 (2.74%)
May 22, 2026, 3:29 PM IST
NSE:AMBIKCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,530.20 | 1,610.00 | 1,530.20 | 1,576.70 | 1,576.70 | 3.02% | 12,730 |
| May 21, 2026 | 1,542.30 | 1,542.30 | 1,512.90 | 1,530.50 | 1,530.50 | 0.68% | 2,439 |
| May 20, 2026 | 1,524.10 | 1,547.00 | 1,512.00 | 1,520.20 | 1,520.20 | -0.65% | 4,103 |
| May 19, 2026 | 1,589.00 | 1,589.00 | 1,520.70 | 1,530.20 | 1,530.20 | -0.12% | 6,158 |
| May 18, 2026 | 1,560.00 | 1,565.90 | 1,523.00 | 1,532.00 | 1,532.00 | -2.95% | 4,346 |
| May 15, 2026 | 1,561.60 | 1,585.00 | 1,556.20 | 1,578.60 | 1,578.60 | 0.48% | 7,859 |
| May 14, 2026 | 1,583.00 | 1,624.90 | 1,552.00 | 1,571.00 | 1,571.00 | 0.03% | 10,656 |
| May 13, 2026 | 1,532.60 | 1,641.00 | 1,520.10 | 1,570.60 | 1,570.60 | 3.04% | 52,286 |
| May 12, 2026 | 1,550.00 | 1,598.00 | 1,511.00 | 1,524.30 | 1,524.30 | -2.70% | 13,838 |
| May 11, 2026 | 1,595.00 | 1,600.00 | 1,560.00 | 1,566.60 | 1,566.60 | -3.34% | 14,482 |
| May 8, 2026 | 1,655.30 | 1,661.80 | 1,601.00 | 1,620.70 | 1,620.70 | -2.09% | 10,197 |
| May 7, 2026 | 1,652.00 | 1,687.00 | 1,634.50 | 1,655.30 | 1,655.30 | 0.21% | 18,197 |
| May 6, 2026 | 1,591.80 | 1,687.00 | 1,590.50 | 1,651.90 | 1,651.90 | 4.56% | 72,403 |
| May 5, 2026 | 1,550.10 | 1,592.40 | 1,522.80 | 1,579.90 | 1,579.90 | 0.90% | 16,133 |
| May 4, 2026 | 1,499.70 | 1,608.90 | 1,497.10 | 1,565.80 | 1,565.80 | 5.11% | 47,668 |
| Apr 30, 2026 | 1,468.20 | 1,522.30 | 1,460.00 | 1,489.70 | 1,489.70 | -0.05% | 3,923 |
| Apr 29, 2026 | 1,502.00 | 1,525.90 | 1,488.00 | 1,490.40 | 1,490.40 | -0.73% | 6,879 |
| Apr 28, 2026 | 1,453.70 | 1,539.00 | 1,437.00 | 1,501.40 | 1,501.40 | 3.39% | 25,431 |
| Apr 27, 2026 | 1,453.00 | 1,479.90 | 1,448.10 | 1,452.20 | 1,452.20 | -0.34% | 2,981 |
| Apr 24, 2026 | 1,467.10 | 1,468.40 | 1,442.50 | 1,457.10 | 1,457.10 | -0.68% | 4,887 |
| Apr 23, 2026 | 1,474.20 | 1,487.00 | 1,451.00 | 1,467.10 | 1,467.10 | -0.78% | 6,426 |
| Apr 22, 2026 | 1,413.40 | 1,489.90 | 1,413.40 | 1,478.60 | 1,478.60 | 3.57% | 13,960 |
| Apr 21, 2026 | 1,416.20 | 1,448.90 | 1,414.20 | 1,427.70 | 1,427.70 | -0.04% | 5,589 |
| Apr 20, 2026 | 1,445.00 | 1,468.00 | 1,421.50 | 1,428.20 | 1,428.20 | -0.81% | 10,192 |
| Apr 17, 2026 | 1,423.00 | 1,444.00 | 1,404.10 | 1,439.90 | 1,439.90 | 1.25% | 6,024 |
| Apr 16, 2026 | 1,428.60 | 1,447.40 | 1,416.00 | 1,422.10 | 1,422.10 | -0.45% | 5,566 |
| Apr 15, 2026 | 1,410.10 | 1,439.00 | 1,408.10 | 1,428.60 | 1,428.60 | 2.93% | 7,694 |
| Apr 13, 2026 | 1,385.50 | 1,399.00 | 1,366.00 | 1,387.90 | 1,387.90 | -1.78% | 4,665 |
| Apr 10, 2026 | 1,405.00 | 1,447.60 | 1,405.00 | 1,413.00 | 1,413.00 | 0.63% | 8,880 |
| Apr 9, 2026 | 1,322.00 | 1,424.90 | 1,321.90 | 1,404.20 | 1,404.20 | 2.05% | 8,903 |
| Apr 8, 2026 | 1,318.00 | 1,394.90 | 1,305.80 | 1,376.00 | 1,376.00 | 5.42% | 15,487 |
| Apr 7, 2026 | 1,304.40 | 1,311.30 | 1,286.10 | 1,305.20 | 1,305.20 | 0.26% | 5,764 |
| Apr 6, 2026 | 1,261.00 | 1,325.00 | 1,228.20 | 1,301.80 | 1,301.80 | 3.73% | 13,227 |
| Apr 2, 2026 | 1,219.20 | 1,271.50 | 1,200.10 | 1,255.00 | 1,255.00 | 0.95% | 4,912 |
| Apr 1, 2026 | 1,131.00 | 1,295.00 | 1,131.00 | 1,243.20 | 1,243.20 | 10.07% | 14,149 |
| Mar 30, 2026 | 1,132.20 | 1,170.00 | 1,117.20 | 1,129.50 | 1,129.50 | -3.92% | 23,409 |
| Mar 27, 2026 | 1,220.00 | 1,225.00 | 1,170.00 | 1,175.60 | 1,175.60 | -4.38% | 14,937 |
| Mar 25, 2026 | 1,221.00 | 1,259.10 | 1,218.00 | 1,229.40 | 1,229.40 | 1.27% | 12,144 |
| Mar 24, 2026 | 1,214.50 | 1,236.00 | 1,201.00 | 1,214.00 | 1,214.00 | 0.51% | 10,540 |
| Mar 23, 2026 | 1,235.10 | 1,258.30 | 1,200.00 | 1,207.90 | 1,207.90 | -5.31% | 12,644 |
| Mar 20, 2026 | 1,262.90 | 1,289.90 | 1,257.00 | 1,275.70 | 1,275.70 | 1.42% | 3,806 |
| Mar 19, 2026 | 1,276.90 | 1,293.90 | 1,250.10 | 1,257.90 | 1,257.90 | -2.89% | 10,018 |
| 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 |