Ambika Cotton Mills Limited (NSE:AMBIKCO)
India · Delayed Price · Currency is INR 1,595.00
-11.90 (-0.74%)
Sep 11, 2026, 3:29 PM IST
NSE:AMBIKCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,606.00 | 1,614.90 | 1,588.60 | 1,593.10 | 1,593.10 | -0.86% | 15,561 |
| Sep 10, 2026 | 1,617.20 | 1,628.00 | 1,603.10 | 1,606.90 | 1,606.90 | -0.64% | 7,441 |
| Sep 9, 2026 | 1,637.10 | 1,640.80 | 1,613.60 | 1,617.20 | 1,617.20 | -0.90% | 7,772 |
| Sep 8, 2026 | 1,658.90 | 1,658.90 | 1,613.50 | 1,631.90 | 1,631.90 | -0.66% | 19,513 |
| Sep 7, 2026 | 1,631.10 | 1,648.70 | 1,624.80 | 1,642.80 | 1,642.80 | 0.23% | 7,879 |
| Sep 4, 2026 | 1,649.90 | 1,650.00 | 1,624.30 | 1,639.10 | 1,639.10 | 0.27% | 5,906 |
| Sep 3, 2026 | 1,629.20 | 1,650.00 | 1,625.60 | 1,634.70 | 1,634.70 | 0.34% | 5,755 |
| Sep 2, 2026 | 1,625.10 | 1,648.80 | 1,614.40 | 1,629.20 | 1,629.20 | 0.25% | 9,215 |
| Sep 1, 2026 | 1,641.00 | 1,669.90 | 1,616.00 | 1,625.10 | 1,625.10 | -0.89% | 12,954 |
| Aug 31, 2026 | 1,631.00 | 1,648.00 | 1,626.20 | 1,639.70 | 1,639.70 | 0.09% | 6,584 |
| Aug 28, 2026 | 1,633.30 | 1,659.90 | 1,631.50 | 1,638.30 | 1,638.30 | 0.10% | 9,146 |
| Aug 27, 2026 | 1,651.90 | 1,651.90 | 1,628.00 | 1,636.70 | 1,636.70 | -0.15% | 5,586 |
| Aug 26, 2026 | 1,647.90 | 1,651.20 | 1,632.70 | 1,639.20 | 1,639.20 | 0.58% | 4,001 |
| Aug 25, 2026 | 1,666.80 | 1,677.60 | 1,604.50 | 1,629.70 | 1,629.70 | -1.96% | 15,414 |
| Aug 24, 2026 | 1,668.80 | 1,686.80 | 1,643.10 | 1,662.20 | 1,662.20 | -0.88% | 12,263 |
| Aug 21, 2026 | 1,647.80 | 1,699.00 | 1,642.20 | 1,677.00 | 1,677.00 | 1.77% | 15,815 |
| Aug 20, 2026 | 1,669.50 | 1,669.50 | 1,629.10 | 1,647.80 | 1,647.80 | -0.02% | 16,576 |
| Aug 19, 2026 | 1,610.70 | 1,663.00 | 1,595.10 | 1,648.10 | 1,648.10 | 2.32% | 14,961 |
| Aug 18, 2026 | 1,603.00 | 1,622.90 | 1,593.20 | 1,610.70 | 1,610.70 | -0.32% | 5,742 |
| Aug 17, 2026 | 1,593.20 | 1,627.90 | 1,593.20 | 1,615.90 | 1,615.90 | 1.08% | 8,416 |
| Aug 14, 2026 | 1,584.10 | 1,610.00 | 1,571.10 | 1,598.60 | 1,598.60 | 0.44% | 12,600 |
| Aug 13, 2026 | 1,585.00 | 1,616.00 | 1,585.00 | 1,591.60 | 1,591.60 | 0.25% | 8,593 |
| Aug 12, 2026 | 1,642.60 | 1,645.00 | 1,582.00 | 1,587.70 | 1,587.70 | -2.93% | 27,517 |
| Aug 11, 2026 | 1,660.00 | 1,711.80 | 1,628.50 | 1,635.70 | 1,635.70 | -1.11% | 63,873 |
| Aug 10, 2026 | 1,855.00 | 1,855.00 | 1,611.50 | 1,654.10 | 1,654.10 | -13.14% | 172,512 |
| Aug 7, 2026 | 1,834.90 | 1,931.00 | 1,823.00 | 1,904.30 | 1,904.30 | 4.29% | 83,658 |
| Aug 6, 2026 | 1,827.00 | 1,840.00 | 1,791.00 | 1,826.00 | 1,826.00 | 1.31% | 41,789 |
| Aug 5, 2026 | 1,779.60 | 1,822.00 | 1,779.30 | 1,802.30 | 1,802.30 | 1.29% | 36,067 |
| Aug 4, 2026 | 1,800.00 | 1,800.00 | 1,758.90 | 1,779.30 | 1,779.30 | 0.02% | 11,718 |
| Aug 3, 2026 | 1,711.80 | 1,788.00 | 1,711.80 | 1,778.90 | 1,778.90 | 3.92% | 22,628 |
| Jul 31, 2026 | 1,706.10 | 1,727.90 | 1,702.00 | 1,711.80 | 1,711.80 | 0.71% | 3,856 |
| Jul 30, 2026 | 1,709.00 | 1,719.90 | 1,687.00 | 1,699.80 | 1,699.80 | -0.19% | 5,852 |
| Jul 29, 2026 | 1,670.30 | 1,719.00 | 1,665.00 | 1,703.00 | 1,703.00 | 1.53% | 5,888 |
| Jul 28, 2026 | 1,714.90 | 1,727.90 | 1,670.10 | 1,677.40 | 1,677.40 | -2.09% | 6,007 |
| Jul 27, 2026 | 1,709.80 | 1,739.00 | 1,698.70 | 1,713.20 | 1,713.20 | 0.29% | 3,539 |
| Jul 24, 2026 | 1,745.00 | 1,749.90 | 1,657.50 | 1,708.20 | 1,708.20 | 0.65% | 22,297 |
| Jul 23, 2026 | 1,714.00 | 1,747.90 | 1,681.00 | 1,697.10 | 1,697.10 | -0.74% | 9,347 |
| Jul 22, 2026 | 1,715.00 | 1,719.20 | 1,704.10 | 1,709.70 | 1,709.70 | -0.77% | 4,286 |
| Jul 21, 2026 | 1,715.00 | 1,735.00 | 1,710.50 | 1,723.00 | 1,723.00 | 0.75% | 5,698 |
| Jul 20, 2026 | 1,722.10 | 1,739.90 | 1,705.00 | 1,710.20 | 1,710.20 | -1.04% | 7,957 |
| 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 |