Ambika Cotton Mills Limited (NSE:AMBIKCO)
India · Delayed Price · Currency is INR 1,723.00
+12.80 (0.75%)
Jul 21, 2026, 3:29 PM IST
NSE:AMBIKCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,722.10 | 1,739.90 | 1,705.00 | 1,717.80 | - | -0.60% | 6,535 |
| Jul 17, 2026 | 1,733.70 | 1,747.70 | 1,705.20 | 1,728.20 | 1,728.20 | -0.32% | 6,732 |
| Jul 16, 2026 | 1,750.80 | 1,764.90 | 1,719.20 | 1,733.70 | 1,733.70 | -0.98% | 3,521 |
| Jul 15, 2026 | 1,734.10 | 1,769.90 | 1,726.10 | 1,750.80 | 1,750.80 | 1.23% | 7,910 |
| Jul 14, 2026 | 1,720.00 | 1,750.00 | 1,710.00 | 1,729.50 | 1,729.50 | -0.33% | 5,381 |
| Jul 13, 2026 | 1,724.60 | 1,771.90 | 1,720.60 | 1,735.20 | 1,735.20 | -0.54% | 7,101 |
| Jul 10, 2026 | 1,761.80 | 1,793.50 | 1,737.00 | 1,744.60 | 1,744.60 | -0.98% | 8,467 |
| Jul 9, 2026 | 1,702.00 | 1,775.00 | 1,702.00 | 1,761.80 | 1,761.80 | 4.06% | 21,212 |
| Jul 8, 2026 | 1,747.40 | 1,774.00 | 1,668.10 | 1,693.10 | 1,693.10 | -3.11% | 15,414 |
| Jul 7, 2026 | 1,728.50 | 1,790.00 | 1,720.00 | 1,747.40 | 1,747.40 | 1.53% | 18,106 |
| Jul 6, 2026 | 1,722.00 | 1,742.40 | 1,713.10 | 1,721.10 | 1,721.10 | -0.84% | 5,475 |
| Jul 3, 2026 | 1,744.50 | 1,760.90 | 1,725.00 | 1,735.60 | 1,735.60 | -0.74% | 6,656 |
| Jul 2, 2026 | 1,777.90 | 1,790.00 | 1,741.80 | 1,748.60 | 1,748.60 | 0.55% | 9,666 |
| Jul 1, 2026 | 1,749.00 | 1,779.50 | 1,725.00 | 1,739.10 | 1,739.10 | -1.18% | 8,675 |
| Jun 30, 2026 | 1,704.30 | 1,782.40 | 1,697.30 | 1,759.80 | 1,759.80 | 3.36% | 24,873 |
| Jun 29, 2026 | 1,722.00 | 1,737.80 | 1,689.50 | 1,702.60 | 1,702.60 | -1.29% | 13,982 |
| Jun 25, 2026 | 1,780.00 | 1,789.60 | 1,715.90 | 1,724.80 | 1,724.80 | -2.58% | 23,866 |
| Jun 24, 2026 | 1,660.70 | 1,816.30 | 1,656.10 | 1,770.50 | 1,770.50 | 6.62% | 160,887 |
| Jun 23, 2026 | 1,680.60 | 1,689.40 | 1,649.50 | 1,660.50 | 1,660.50 | -1.20% | 8,718 |
| Jun 22, 2026 | 1,684.70 | 1,706.10 | 1,657.40 | 1,680.60 | 1,680.60 | 0.09% | 14,665 |
| Jun 19, 2026 | 1,667.00 | 1,705.00 | 1,633.50 | 1,679.10 | 1,679.10 | 1.20% | 21,214 |
| Jun 18, 2026 | 1,625.00 | 1,669.00 | 1,620.00 | 1,659.20 | 1,659.20 | 2.50% | 13,307 |
| Jun 17, 2026 | 1,633.70 | 1,648.00 | 1,611.00 | 1,618.80 | 1,618.80 | -0.49% | 7,013 |
| Jun 16, 2026 | 1,629.60 | 1,661.90 | 1,616.40 | 1,626.70 | 1,626.70 | -0.57% | 4,716 |
| Jun 15, 2026 | 1,625.20 | 1,699.00 | 1,625.20 | 1,636.00 | 1,636.00 | 1.80% | 24,877 |
| Jun 12, 2026 | 1,601.00 | 1,627.80 | 1,592.90 | 1,607.10 | 1,607.10 | 0.78% | 4,306 |
| Jun 11, 2026 | 1,577.10 | 1,621.90 | 1,556.10 | 1,594.70 | 1,594.70 | 1.48% | 8,311 |
| Jun 10, 2026 | 1,611.80 | 1,637.80 | 1,560.50 | 1,571.40 | 1,571.40 | -2.51% | 9,628 |
| Jun 9, 2026 | 1,621.80 | 1,645.20 | 1,594.90 | 1,611.80 | 1,611.80 | -0.52% | 13,161 |
| Jun 8, 2026 | 1,625.00 | 1,660.90 | 1,599.90 | 1,620.20 | 1,620.20 | -0.84% | 10,324 |
| Jun 5, 2026 | 1,687.70 | 1,687.70 | 1,620.00 | 1,633.90 | 1,633.90 | -2.23% | 11,442 |
| Jun 4, 2026 | 1,700.00 | 1,710.10 | 1,662.00 | 1,671.10 | 1,671.10 | -2.33% | 8,511 |
| Jun 3, 2026 | 1,697.00 | 1,715.00 | 1,662.20 | 1,711.00 | 1,711.00 | 0.79% | 11,285 |
| Jun 2, 2026 | 1,675.00 | 1,710.00 | 1,659.70 | 1,697.60 | 1,697.60 | 1.35% | 7,760 |
| Jun 1, 2026 | 1,710.00 | 1,735.00 | 1,665.20 | 1,675.00 | 1,675.00 | 1.05% | 41,531 |
| May 29, 2026 | 1,705.10 | 1,720.00 | 1,640.00 | 1,657.60 | 1,657.60 | -0.21% | 29,452 |
| May 27, 2026 | 1,667.90 | 1,710.30 | 1,655.00 | 1,661.10 | 1,661.10 | -0.34% | 25,163 |
| May 26, 2026 | 1,613.20 | 1,750.00 | 1,550.00 | 1,666.70 | 1,666.70 | 3.84% | 108,473 |
| May 25, 2026 | 1,551.50 | 1,627.50 | 1,551.50 | 1,605.10 | 1,605.10 | 1.80% | 7,956 |
| 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 |