Ambika Cotton Mills Limited (NSE:AMBIKCO)
India · Delayed Price · Currency is INR 1,578.00
+22.60 (1.45%)
Nov 11, 2026, 2:20 PM IST
NSE:AMBIKCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,574.90 | 1,649.90 | 1,530.10 | 1,578.00 | 1,578.00 | 1.45% | 76,812 |
| Nov 9, 2026 | 1,549.90 | 1,566.50 | 1,528.00 | 1,555.40 | 1,555.40 | 1.28% | 8,603 |
| Nov 8, 2026 | 1,517.30 | 1,549.00 | 1,517.20 | 1,535.80 | 1,535.80 | 1.22% | 2,322 |
| Nov 6, 2026 | 1,524.10 | 1,524.10 | 1,488.90 | 1,517.30 | 1,517.30 | 0.47% | 3,157 |
| Nov 5, 2026 | 1,518.00 | 1,524.80 | 1,500.00 | 1,510.20 | 1,510.20 | 1.14% | 3,177 |
| Nov 4, 2026 | 1,485.10 | 1,500.00 | 1,455.20 | 1,493.20 | 1,493.20 | 1.86% | 6,382 |
| Nov 3, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,465.90 | 1,465.90 | 1.67% | 3,960 |
| Nov 2, 2026 | 1,458.00 | 1,459.90 | 1,431.00 | 1,441.80 | 1,441.80 | 0.35% | 2,412 |
| Oct 30, 2026 | 1,460.00 | 1,460.00 | 1,421.30 | 1,436.80 | 1,436.80 | -1.06% | 2,110 |
| Oct 29, 2026 | 1,426.00 | 1,460.00 | 1,426.00 | 1,452.20 | 1,452.20 | 1.84% | 3,260 |
| Oct 28, 2026 | 1,464.80 | 1,464.80 | 1,412.10 | 1,426.00 | 1,426.00 | -1.37% | 2,588 |
| Oct 27, 2026 | 1,438.10 | 1,455.00 | 1,434.10 | 1,445.80 | 1,445.80 | 0.57% | 2,097 |
| Oct 26, 2026 | 1,433.00 | 1,450.80 | 1,420.00 | 1,437.60 | 1,437.60 | -1.23% | 1,192 |
| Oct 23, 2026 | 1,463.40 | 1,468.70 | 1,421.30 | 1,455.50 | 1,455.50 | -0.50% | 9,410 |
| Oct 22, 2026 | 1,495.20 | 1,495.20 | 1,455.10 | 1,462.80 | 1,462.80 | -1.61% | 3,344 |
| Oct 21, 2026 | 1,524.90 | 1,524.90 | 1,474.60 | 1,486.80 | 1,486.80 | -0.13% | 5,203 |
| Oct 19, 2026 | 1,488.20 | 1,517.50 | 1,484.20 | 1,488.80 | 1,488.80 | -0.93% | 4,652 |
| Oct 16, 2026 | 1,500.00 | 1,509.00 | 1,489.50 | 1,502.80 | 1,502.80 | 0.19% | 1,590 |
| Oct 15, 2026 | 1,491.70 | 1,506.40 | 1,475.30 | 1,500.00 | 1,500.00 | 0.79% | 2,986 |
| Oct 14, 2026 | 1,518.80 | 1,522.00 | 1,474.50 | 1,488.30 | 1,488.30 | -1.73% | 7,821 |
| Oct 13, 2026 | 1,511.70 | 1,524.90 | 1,492.20 | 1,514.50 | 1,514.50 | 0.19% | 2,335 |
| Oct 12, 2026 | 1,470.10 | 1,525.00 | 1,460.60 | 1,511.70 | 1,511.70 | 2.64% | 8,838 |
| Oct 9, 2026 | 1,497.00 | 1,497.20 | 1,460.20 | 1,472.80 | 1,472.80 | -0.71% | 4,295 |
| Oct 8, 2026 | 1,515.60 | 1,539.00 | 1,479.50 | 1,483.30 | 1,483.30 | -1.44% | 4,347 |
| Oct 7, 2026 | 1,535.10 | 1,554.00 | 1,495.00 | 1,504.90 | 1,504.90 | -1.81% | 5,825 |
| Oct 6, 2026 | 1,522.60 | 1,555.00 | 1,522.60 | 1,532.70 | 1,532.70 | -0.08% | 2,521 |
| Oct 5, 2026 | 1,537.00 | 1,545.00 | 1,523.20 | 1,534.00 | 1,534.00 | 1.87% | 5,905 |
| Oct 1, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,505.80 | 1,505.80 | -0.97% | 7,854 |
| Sep 30, 2026 | 1,531.00 | 1,545.90 | 1,516.20 | 1,520.60 | 1,520.60 | -0.43% | 5,265 |
| Sep 29, 2026 | 1,568.00 | 1,582.00 | 1,525.00 | 1,527.10 | 1,527.10 | -2.61% | 9,578 |
| Sep 28, 2026 | 1,546.20 | 1,584.40 | 1,522.50 | 1,568.00 | 1,568.00 | 1.42% | 11,978 |
| Sep 25, 2026 | 1,553.00 | 1,565.50 | 1,540.20 | 1,546.10 | 1,546.10 | -0.67% | 2,720 |
| Sep 24, 2026 | 1,569.90 | 1,578.00 | 1,551.60 | 1,556.50 | 1,556.50 | -1.66% | 3,932 |
| Sep 23, 2026 | 1,571.80 | 1,593.50 | 1,567.20 | 1,582.70 | 1,582.70 | 0.32% | 4,291 |
| Sep 22, 2026 | 1,600.00 | 1,600.00 | 1,569.00 | 1,577.70 | 1,577.70 | -0.27% | 8,416 |
| Sep 21, 2026 | 1,610.00 | 1,629.00 | 1,604.20 | 1,619.40 | 1,582.00 | 1.09% | 18,461 |
| Sep 18, 2026 | 1,585.00 | 1,609.00 | 1,570.00 | 1,602.00 | 1,565.00 | 2.12% | 8,106 |
| Sep 17, 2026 | 1,555.00 | 1,588.00 | 1,537.70 | 1,568.80 | 1,532.57 | 0.25% | 5,724 |
| Sep 16, 2026 | 1,585.10 | 1,587.70 | 1,536.70 | 1,564.90 | 1,528.76 | -0.93% | 11,248 |
| Sep 15, 2026 | 1,594.70 | 1,605.00 | 1,575.00 | 1,579.60 | 1,543.12 | -0.85% | 10,233 |
| Sep 11, 2026 | 1,606.00 | 1,614.90 | 1,588.60 | 1,593.10 | 1,556.31 | -0.86% | 15,561 |
| Sep 10, 2026 | 1,617.20 | 1,628.00 | 1,603.10 | 1,606.90 | 1,569.79 | -0.64% | 7,441 |
| Sep 9, 2026 | 1,637.10 | 1,640.80 | 1,613.60 | 1,617.20 | 1,579.85 | -0.90% | 7,772 |
| Sep 8, 2026 | 1,658.90 | 1,658.90 | 1,613.50 | 1,631.90 | 1,594.21 | -0.66% | 19,513 |
| Sep 7, 2026 | 1,631.10 | 1,648.70 | 1,624.80 | 1,642.80 | 1,604.86 | 0.23% | 7,879 |
| Sep 4, 2026 | 1,649.90 | 1,650.00 | 1,624.30 | 1,639.10 | 1,601.24 | 0.27% | 5,906 |
| Sep 3, 2026 | 1,629.20 | 1,650.00 | 1,625.60 | 1,634.70 | 1,596.94 | 0.34% | 5,755 |
| Sep 2, 2026 | 1,625.10 | 1,648.80 | 1,614.40 | 1,629.20 | 1,591.57 | 0.25% | 9,215 |
| Sep 1, 2026 | 1,641.00 | 1,669.90 | 1,616.00 | 1,625.10 | 1,587.57 | -0.89% | 12,954 |
| Aug 31, 2026 | 1,631.00 | 1,648.00 | 1,626.20 | 1,639.70 | 1,601.83 | 0.09% | 6,584 |