Skip to main content
Ambika Cotton Mills Limited (BOM:531978)
India flag India · Delayed Price · Currency is INR
1,355.55
-19.35 (-1.41%)
At close: Mar 9, 2026

Ambika Cotton Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,350.001,359.901,343.501,355.551,355.55-1.41%514
Mar 6, 20261,386.601,391.751,371.101,374.901,374.90-1.93%90
Mar 5, 20261,369.001,408.001,369.001,401.951,401.953.34%263
Mar 4, 20261,374.951,381.051,343.101,356.651,356.650.08%2,475
Mar 2, 20261,350.001,362.001,346.701,355.551,355.550.20%318
Feb 27, 20261,358.101,360.901,348.951,352.851,352.85-0.82%250
Feb 26, 20261,373.251,373.251,358.101,364.051,364.05-0.67%57
Feb 25, 20261,380.001,382.301,373.251,373.251,373.250.15%36
Feb 24, 20261,388.501,388.501,355.101,371.251,371.25-2.13%116
Feb 23, 20261,416.401,428.001,395.001,401.051,401.05-0.53%575
Feb 20, 20261,349.501,480.001,349.501,408.551,408.554.47%1,720
Feb 19, 20261,353.651,357.701,348.251,348.301,348.30-0.32%136
Feb 18, 20261,325.051,373.201,325.051,352.601,352.60-1.47%77
Feb 17, 20261,390.401,397.201,372.751,372.751,372.75-0.15%493
Feb 16, 20261,373.001,380.051,369.051,374.851,374.85-0.60%167
Feb 13, 20261,366.101,422.051,358.001,383.151,383.150.35%1,360
Feb 12, 20261,353.201,395.051,342.601,378.351,378.351.86%1,816
Feb 11, 20261,328.001,356.601,322.051,353.201,353.202.02%900
Feb 10, 20261,360.101,370.001,311.001,326.351,326.35-4.23%1,774
Feb 9, 20261,331.701,387.401,331.701,385.001,385.004.53%1,135
Feb 6, 20261,321.601,325.001,314.001,325.001,325.00-0.38%268
Feb 5, 20261,332.501,333.601,330.001,330.001,330.00-0.72%1,352
Feb 4, 20261,326.601,350.001,326.601,339.601,339.600.81%1,324
Feb 3, 20261,295.001,366.501,295.001,328.901,328.906.67%1,419
Feb 2, 20261,252.901,260.001,229.451,245.751,245.750.46%91
Feb 1, 20261,311.801,311.801,240.101,240.101,240.10-3.57%358
Jan 30, 20261,240.501,299.001,233.701,286.051,286.051.90%570
Jan 29, 20261,248.001,274.701,231.101,262.051,262.050.97%990
Jan 28, 20261,215.001,250.001,215.001,249.951,249.952.97%236
Jan 27, 20261,223.601,233.001,207.701,213.851,213.850.72%1,101
Jan 23, 20261,214.001,223.601,190.301,205.201,205.20-2.21%274
Jan 22, 20261,121.751,311.901,121.751,232.401,232.408.90%802
Jan 21, 20261,130.601,138.101,100.601,131.651,131.65-1.05%1,198
Jan 20, 20261,161.001,183.051,135.201,143.651,143.65-2.43%522
Jan 19, 20261,190.051,190.051,167.101,172.151,172.15-1.33%468
Jan 16, 20261,208.951,226.001,184.001,187.901,187.90-2.23%586
Jan 14, 20261,210.001,215.001,200.901,215.001,215.00-0.43%61
Jan 13, 20261,195.601,220.501,195.601,220.201,220.202.49%274
Jan 12, 20261,209.351,209.351,178.001,190.601,190.60-1.55%724
Jan 9, 20261,222.001,232.101,201.001,209.351,209.35-1.37%640
Jan 8, 20261,245.001,245.001,221.351,226.101,226.10-1.44%162
Jan 7, 20261,250.001,250.051,244.001,244.001,244.000.31%52
Jan 6, 20261,242.401,254.901,218.001,240.101,240.10-0.43%354
Jan 5, 20261,252.001,252.001,242.001,245.451,245.45-0.52%177
Jan 2, 20261,242.251,252.001,242.051,252.001,252.000.78%132
Jan 1, 20261,250.901,250.901,239.201,242.251,242.250.51%98
Dec 31, 20251,250.701,266.551,227.651,235.901,235.90-0.53%1,841
Dec 30, 20251,254.901,254.901,231.701,242.501,242.50-0.98%848
Dec 29, 20251,265.001,269.901,252.101,254.851,254.85-0.61%629
Dec 26, 20251,261.801,269.901,261.801,262.501,262.50-0.42%109
Dec 24, 20251,265.001,269.451,261.001,267.801,267.80-0.39%90
Dec 23, 20251,268.301,274.901,263.101,272.751,272.750.85%188
Dec 22, 20251,264.001,281.001,260.051,262.001,262.00-0.08%271
Dec 19, 20251,259.451,283.651,255.051,262.951,262.950.24%177
Dec 18, 20251,237.001,269.901,230.101,259.901,259.901.14%640
Dec 17, 20251,250.151,261.951,237.701,245.651,245.65-1.78%244
Dec 16, 20251,277.201,287.901,262.501,268.251,268.25-0.55%538
Dec 15, 20251,277.651,290.751,241.001,275.201,275.20-0.25%559
Dec 12, 20251,273.301,284.001,266.501,278.351,278.350.25%235
Dec 11, 20251,245.601,280.001,238.051,275.201,275.202.30%548
Dec 10, 20251,249.401,259.001,234.601,246.551,246.551.07%1,022
Dec 9, 20251,204.301,247.901,203.001,233.401,233.400.85%651
Dec 8, 20251,264.001,264.001,202.151,223.051,223.05-0.89%1,697
Dec 5, 20251,230.701,240.751,227.101,234.001,234.00-0.23%35
Dec 4, 20251,254.851,254.851,228.051,236.901,236.90-0.19%292
Dec 3, 20251,249.751,251.651,232.101,239.201,239.20-0.54%348
Dec 2, 20251,255.001,255.001,243.401,245.901,245.90-0.57%1,112
Dec 1, 20251,280.001,280.001,251.001,253.101,253.10-1.85%741
Nov 28, 20251,278.801,280.901,269.001,276.751,276.75-0.16%553
Nov 27, 20251,285.751,302.901,278.101,278.751,278.75-1.28%844
Nov 26, 20251,303.001,303.001,289.151,295.351,295.35-0.64%300
Nov 25, 20251,287.301,311.001,285.451,303.651,303.650.93%585
Nov 24, 20251,295.051,295.751,283.751,291.601,291.60-0.83%326
Nov 21, 20251,328.251,328.251,292.651,302.451,302.45-0.20%347
Nov 20, 20251,316.501,340.001,299.101,305.101,305.100.08%357
Nov 19, 20251,312.451,314.901,292.101,304.001,304.00-0.85%433
Nov 18, 20251,300.001,320.001,298.001,315.201,315.200.91%1,278
Nov 17, 20251,310.001,344.951,298.701,303.301,303.30-0.55%868
Nov 14, 20251,308.601,312.801,301.051,310.451,310.450.41%149
Nov 13, 20251,324.901,324.901,304.001,305.151,305.15-1.49%211
Nov 12, 20251,311.901,324.901,308.101,324.901,324.901.25%547
Nov 11, 20251,327.001,327.001,301.401,308.601,308.60-1.05%309
Nov 10, 20251,335.051,335.051,311.001,322.551,322.55-0.46%1,262
Nov 7, 20251,305.601,349.251,300.001,328.701,328.701.41%680
Nov 6, 20251,344.401,344.401,308.351,310.251,310.25-1.72%333
Nov 4, 20251,338.001,340.001,333.001,333.151,333.15-0.34%227
Nov 3, 20251,344.101,349.251,331.001,337.651,337.65-0.86%556
Oct 31, 20251,354.551,361.701,344.001,349.251,349.25-0.39%503
Oct 30, 20251,369.801,369.801,344.901,354.551,354.55-1.67%334
Oct 29, 20251,359.001,377.501,351.001,377.501,377.501.33%223
Oct 28, 20251,340.601,373.001,340.601,359.451,359.45-0.92%313
Oct 27, 20251,382.651,398.501,370.001,372.051,372.05-1.01%331
Oct 24, 20251,381.101,390.601,374.001,386.101,386.10-0.72%293
Oct 23, 20251,409.401,435.301,378.301,396.101,396.100.86%1,028
Oct 21, 20251,380.001,397.601,361.001,384.201,384.201.41%102
Oct 20, 20251,368.601,390.401,356.751,364.901,364.900.66%605
Oct 17, 20251,386.701,386.701,343.101,356.001,356.00-1.85%359
Oct 16, 20251,390.301,391.001,377.001,381.601,381.600.19%215
Oct 15, 20251,388.901,390.401,377.001,379.001,379.00-0.68%402
Oct 14, 20251,365.651,402.651,365.651,388.451,388.45-0.26%145