Skip to main content
Ambika Cotton Mills Limited (BOM:531978)
India flag India · Delayed Price · Currency is INR
1,492.05
+38.25 (2.63%)
At close: Apr 28, 2026

Ambika Cotton Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,468.001,538.001,434.901,492.051,492.052.63%2,050
Apr 27, 20261,495.001,495.001,447.001,453.801,453.800.07%267
Apr 24, 20261,459.001,467.901,441.501,452.801,452.80-1.01%414
Apr 23, 20261,465.301,485.001,451.601,467.551,467.55-0.71%1,127
Apr 22, 20261,404.951,480.001,404.951,478.101,478.103.97%1,243
Apr 21, 20261,422.101,445.001,416.501,421.701,421.70-0.82%371
Apr 20, 20261,438.701,465.001,424.951,433.401,433.40-0.26%861
Apr 17, 20261,425.001,444.951,414.001,437.201,437.200.86%188
Apr 16, 20261,437.601,437.601,424.151,425.001,425.000.12%1,863
Apr 15, 20261,425.201,439.001,414.401,423.301,423.302.89%136
Apr 13, 20261,361.651,388.701,361.651,383.351,383.35-2.09%153
Apr 10, 20261,426.601,445.001,409.001,412.951,412.951.03%591
Apr 9, 20261,398.001,443.251,334.601,398.601,398.601.38%1,098
Apr 8, 20261,337.001,394.251,337.001,379.501,379.505.73%1,246
Apr 7, 20261,282.651,307.801,282.651,304.701,304.700.48%127
Apr 6, 20261,236.601,303.001,233.601,298.501,298.503.47%384
Apr 2, 20261,215.001,266.001,201.001,255.001,255.001.58%60
Apr 1, 20261,131.101,239.301,131.101,235.501,235.509.47%512
Mar 30, 20261,163.901,163.901,123.001,128.601,128.60-4.01%2,095
Mar 27, 20261,212.001,222.901,171.951,175.751,175.75-4.57%903
Mar 25, 20261,231.701,265.201,213.301,232.101,232.102.36%600
Mar 24, 20261,213.201,239.001,196.251,203.651,203.65-0.79%534
Mar 23, 20261,255.601,255.601,196.401,213.201,213.20-4.37%4,008
Mar 20, 20261,260.901,288.301,260.001,268.601,268.601.78%236
Mar 19, 20261,269.401,291.001,242.951,246.451,246.45-3.45%644
Mar 18, 20261,285.001,310.001,285.001,291.051,291.051.53%309
Mar 17, 20261,289.801,299.901,265.001,271.551,271.55-0.53%675
Mar 16, 20261,321.001,321.001,268.901,278.351,278.35-3.08%665
Mar 13, 20261,369.301,370.001,317.951,319.001,319.00-3.23%217
Mar 12, 20261,365.001,375.001,355.301,363.001,363.000.45%571
Mar 10, 20261,356.951,375.001,356.901,356.951,356.950.10%168
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