Skip to main content
Ambalal Sarabhai Enterprises Limited (BOM:500009)
India flag India · Delayed Price · Currency is INR
33.14
-1.62 (-4.66%)
At close: Apr 28, 2026

BOM:500009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.1035.1633.0033.1433.14-4.66%57,172
Apr 27, 202634.6236.0034.5134.7634.76-1.22%42,771
Apr 24, 202632.0535.5031.5135.1935.1910.76%250,198
Apr 23, 202633.4034.0030.5031.7731.77-4.34%60,999
Apr 22, 202631.2634.4931.2633.2133.213.23%57,177
Apr 21, 202632.6133.0031.0032.1732.17-0.03%21,547
Apr 20, 202632.8834.5031.6532.1832.18-0.43%113,858
Apr 17, 202628.8832.7528.7532.3232.3211.91%263,879
Apr 16, 202630.0030.0028.6528.8828.88-1.03%71,762
Apr 15, 202628.7529.5028.0929.1829.181.81%89,586
Apr 13, 202628.9028.9028.1028.6628.66-2.88%47,319
Apr 10, 202628.8129.6728.8129.5129.512.61%27,481
Apr 9, 202629.1429.7028.7528.7628.76-0.55%86,999
Apr 8, 202627.9029.4027.6428.9228.925.05%130,416
Apr 7, 202626.9127.8426.5527.5327.530.04%25,122
Apr 6, 202626.2027.7525.5027.5227.525.04%91,048
Apr 2, 202625.5126.4624.0526.2026.20-1.02%56,084
Apr 1, 202625.1326.8025.1326.4726.479.06%74,774
Mar 30, 202625.1225.9024.1024.2724.27-3.38%118,002
Mar 27, 202626.9426.9425.0025.1225.12-4.23%188,567
Mar 25, 202626.7529.0025.9126.2326.23-2.96%232,220
Mar 24, 202626.0027.4525.9927.0327.035.83%303,189
Mar 23, 202628.5029.0025.2525.5425.54-11.75%226,991
Mar 20, 202628.0229.2028.0228.9428.943.21%54,822
Mar 19, 202627.8529.2527.8528.0428.04-0.21%126,041
Mar 18, 202628.6929.1927.4028.1028.10-1.78%115,911
Mar 17, 202628.6929.0027.8528.6128.610.70%69,709
Mar 16, 202627.6928.7525.1228.4128.415.14%237,611
Mar 13, 202624.3328.0024.3327.0227.028.91%298,446
Mar 12, 202624.7425.0024.0024.8124.81-0.72%57,190
Mar 11, 202624.2525.2624.2424.9924.993.35%113,005
Mar 10, 202624.6525.5024.0024.1824.18-0.41%201,818
Mar 9, 202624.2124.6923.9024.2824.28-3.00%54,214
Mar 6, 202624.8625.4724.7525.0325.03-1.07%80,946
Mar 5, 202625.5025.7524.7025.3025.301.40%207,532
Mar 4, 202625.3025.4024.0024.9524.95-1.31%97,253
Mar 2, 202625.0126.0025.0025.2825.28-3.66%93,777
Feb 27, 202626.3326.6625.9926.2426.24-0.30%46,686
Feb 26, 202626.6027.1526.2026.3226.32-1.05%60,961
Feb 25, 202626.9027.0026.1526.6026.600.45%39,887
Feb 24, 202626.0426.8525.9526.4826.481.46%56,241
Feb 23, 202626.5126.9226.0026.1026.10-1.40%50,399
Feb 20, 202626.2226.9026.2226.4726.47-0.41%52,656
Feb 19, 202627.1927.9526.3226.5826.58-3.31%92,879
Feb 18, 202627.7728.3027.0027.4927.490.70%86,627
Feb 17, 202628.3028.3027.0127.3027.30-2.50%40,458
Feb 16, 202628.5029.4027.3028.0028.00-2.03%84,295
Feb 13, 202626.8029.8526.3528.5828.5810.22%411,284
Feb 12, 202626.0426.4925.9025.9325.93-0.42%44,866
Feb 11, 202626.1626.5925.5026.0426.04-0.46%33,038
Feb 10, 202627.8927.8926.0126.1626.16-4.32%90,094
Feb 9, 202625.5127.9025.5127.3427.347.60%92,400
Feb 6, 202625.5426.4525.0625.4125.41-0.20%86,146
Feb 5, 202626.5026.8725.2525.4625.46-3.05%83,987
Feb 4, 202627.2027.7426.1526.2626.26-2.92%98,823
Feb 3, 202629.2529.2526.7527.0527.05-2.38%103,473
Feb 2, 202628.8928.9527.1027.7127.71-2.43%31,113
Feb 1, 202627.5928.7727.2428.4028.402.97%52,237
Jan 30, 202627.0027.8026.3227.5827.582.03%39,299
Jan 29, 202626.1027.7525.6027.0327.036.00%74,745
Jan 28, 202624.4827.0023.1225.5025.507.05%135,744
Jan 27, 202625.7526.1723.3523.8223.82-4.76%80,990
Jan 23, 202626.0726.4024.8025.0125.01-4.07%26,034
Jan 22, 202625.5026.9025.5026.0726.07-0.08%32,811
Jan 21, 202625.5626.4424.0126.0926.090.62%94,907
Jan 20, 202626.6426.7825.5025.9325.93-2.19%105,869
Jan 19, 202626.5127.4026.0026.5126.51-125,516
Jan 16, 202627.0027.4526.1326.5126.51-1.19%19,515
Jan 14, 202627.2627.7326.6026.8326.83-1.36%60,973
Jan 13, 202627.6827.8927.0027.2027.20-0.55%26,040
Jan 12, 202627.5527.6726.7027.3527.35-0.36%25,883
Jan 9, 202627.5128.2527.3227.4527.45-1.44%40,916
Jan 8, 202629.3929.3927.7027.8527.85-1.97%47,446
Jan 7, 202628.9528.9527.8528.4128.410.18%27,723
Jan 6, 202628.5729.0628.1028.3628.36-0.94%19,567
Jan 5, 202629.4429.4428.5028.6328.63-1.00%13,210
Jan 2, 202629.1029.4027.9028.9228.920.10%73,971
Jan 1, 202628.5929.1928.5128.8928.891.08%18,622
Dec 31, 202528.6729.0028.1428.5828.580.18%24,737
Dec 30, 202528.9829.3328.0028.5328.53-1.55%28,951
Dec 29, 202530.7830.9028.8028.9828.98-5.82%106,389
Dec 26, 202531.2031.3030.1030.7730.77-0.93%57,607
Dec 24, 202531.5032.1930.8031.0631.06-1.83%52,542
Dec 23, 202528.4033.0027.6031.6431.6413.36%343,109
Dec 22, 202527.9128.7027.6027.9127.91-62,054
Dec 19, 202527.5028.7027.5027.9127.912.23%84,129
Dec 18, 202528.1928.1927.1027.3027.30-1.44%136,831
Dec 17, 202529.7829.7827.1027.7027.70-5.01%142,905
Dec 16, 202529.3829.8028.7629.1629.160.24%35,403
Dec 15, 202529.1129.9028.7729.0929.090.41%38,103
Dec 12, 202526.6930.0026.6928.9728.978.58%72,681
Dec 11, 202526.3626.9726.3026.6826.68-0.67%34,919
Dec 10, 202527.0927.3826.8026.8626.86-0.44%17,449
Dec 9, 202526.8427.2926.2226.9826.982.24%58,387
Dec 8, 202528.4328.4325.9726.3926.39-4.90%175,595
Dec 5, 202527.5228.5027.0227.7527.75-0.11%33,248
Dec 4, 202527.9528.2027.6527.7827.780.07%22,123
Dec 3, 202528.2328.3527.1027.7627.76-1.70%45,119
Dec 2, 202528.5828.9427.5528.2428.24-0.98%56,141
Dec 1, 202528.4228.9528.1028.5228.520.42%42,141