Skip to main content
Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India flag India · Delayed Price · Currency is INR
23.50
-0.25 (-1.05%)
At close: Apr 29, 2026

BOM:532335 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.7523.7522.6523.5023.50-1.05%1,429
Apr 28, 202623.5523.9923.0023.7523.75-1.86%5,666
Apr 27, 202624.0424.2024.0424.2024.200.67%52
Apr 24, 202624.0424.0424.0424.0424.04-1
Apr 23, 202623.9824.0423.9824.0424.040.25%2,503
Apr 22, 202624.6624.6623.0023.9823.981.48%1,777
Apr 21, 202624.4825.0823.6323.6323.63-3.35%45
Apr 20, 202624.7024.7023.2524.4524.451.07%195
Apr 17, 202624.0024.7423.1024.1924.190.79%1,408
Apr 16, 202623.0024.1023.0024.0024.001.01%135
Apr 13, 202623.8923.8922.9023.7623.76-2.54%1,216
Apr 10, 202624.7524.7524.3524.3824.383.97%67
Apr 8, 202622.2523.5022.2523.4523.454.31%203
Apr 7, 202623.7323.7322.4822.4822.480.31%121
Apr 6, 202623.7023.7022.3922.4122.410.09%3,342
Apr 2, 202622.5023.7322.1222.3922.39-1.37%12,701
Apr 1, 202622.3523.0521.9622.7022.708.87%14,630
Mar 30, 202622.5022.7820.5020.8520.85-7.21%7,005
Mar 27, 202622.5022.9022.0022.4722.47-2.60%1,931
Mar 25, 202623.4823.4822.0023.0723.072.08%10,911
Mar 24, 202622.5023.5022.4222.6022.603.91%10,551
Mar 23, 202622.5322.7621.5021.7521.75-5.02%2,259
Mar 20, 202623.4623.4622.7822.9022.90-2.39%1,121
Mar 19, 202624.0024.0023.0223.4623.46-1.01%73
Mar 18, 202623.0224.0022.8223.7023.702.24%17,303
Mar 17, 202623.4823.7422.0223.1823.183.02%22,284
Mar 16, 202624.7524.7522.0022.5022.50-4.26%1,068
Mar 13, 202623.5023.5023.5023.5023.50-0.68%50
Mar 12, 202624.4524.7523.1323.6623.660.47%373
Mar 11, 202623.5023.5523.4923.5523.550.26%1,078
Mar 10, 202624.5024.5523.4823.4923.49-0.13%1,529
Mar 9, 202624.0324.0323.5023.5223.52-2.37%37,136
Mar 6, 202623.9024.1023.9024.0924.090.58%121
Mar 5, 202625.1425.1423.9523.9523.952.26%86
Mar 4, 202624.8424.8423.4223.4223.42-3.42%191
Mar 2, 202625.0225.0324.2124.2524.25-3.46%854
Feb 27, 202625.1625.1625.0225.1225.12-0.20%49
Feb 26, 202625.5025.8725.1525.1725.171.78%206
Feb 25, 202625.6325.9324.7324.7324.73-4.48%6,111
Feb 23, 202625.4525.9224.8825.8925.894.31%420
Feb 20, 202625.1025.1024.4724.8224.82-1.51%150
Feb 18, 202626.1026.1025.1925.2025.20-1.79%898
Feb 17, 202627.3527.3524.7625.6625.66-3.90%2,508
Feb 16, 202625.4028.5025.4026.7026.705.12%8,251
Feb 13, 202625.2225.4025.2225.4025.400.71%3
Feb 12, 202623.8028.9923.8025.2225.222.73%91
Feb 11, 202624.5524.5524.5524.5524.55-19
Feb 9, 202623.9324.7523.7424.5524.555.59%2,392
Feb 6, 202623.2723.2723.2523.2523.25-4.24%500
Feb 5, 202624.4824.4824.2824.2824.281.76%31
Feb 3, 202623.3123.9423.3123.8623.863.56%242
Feb 2, 202623.0123.0722.5023.0423.04-0.78%52
Feb 1, 202623.2224.5823.2223.2223.22-2.52%127
Jan 30, 202623.9324.7523.8223.8223.82-108
Jan 29, 202624.7025.0023.7523.8223.820.55%4,295
Jan 28, 202623.7524.5523.0123.6923.693.86%2,028
Jan 27, 202622.8122.8122.8122.8122.81-3.02%40
Jan 23, 202624.0524.2822.9623.5223.52-2.81%226
Jan 22, 202624.2024.2024.2024.2024.20-2.18%25
Jan 21, 202624.3024.7723.5624.7424.74-1.04%4,802
Jan 20, 202624.5225.8824.0025.0025.00-3.51%30,438
Jan 19, 202625.9125.9125.9125.9125.91-0.15%56
Jan 14, 202626.5026.5025.0125.9525.95-0.65%1,366
Jan 13, 202624.3626.1224.3626.1226.124.40%1,000
Jan 12, 202622.3025.0722.3025.0225.02-3.43%126
Jan 9, 202625.1526.2524.7725.9125.913.52%2,385
Jan 8, 202625.0326.3725.0325.0325.030.12%52
Jan 6, 202625.0025.0025.0025.0025.00-2.19%1,000
Jan 5, 202625.0725.5625.0725.5625.56-0.16%81
Jan 2, 202625.6025.6025.3025.6025.60-1.50%358
Jan 1, 202626.5026.5025.9925.9925.991.92%5
Dec 31, 202525.2825.8925.1725.5025.502.78%1,472
Dec 30, 202525.0025.6024.8124.8124.810.45%601
Dec 29, 202524.5624.7024.5024.7024.701.65%611
Dec 26, 202529.8729.8724.3024.3024.30-2.45%299
Dec 24, 202524.9124.9124.9124.9124.91-0.12%1
Dec 22, 202524.9424.9424.9424.9424.940.08%13
Dec 19, 202525.0025.0024.9224.9224.92-0.32%272
Dec 18, 202525.0025.0025.0025.0025.00-0.28%100
Dec 16, 202524.5025.0724.5025.0725.07-0.67%24
Dec 15, 202525.2425.2425.2425.2425.24-1.02%1
Dec 12, 202525.2525.6625.2525.5025.502.82%127
Dec 11, 202524.8125.3524.8024.8024.80-0.32%512
Dec 10, 202525.0225.6924.8824.8824.880.12%1,712
Dec 9, 202524.9025.5724.8524.8524.85-0.60%536
Dec 8, 202525.7025.7025.0025.0025.00-2.00%429
Dec 3, 202525.5026.0025.1225.5125.51-1.51%930
Dec 2, 202525.8026.0025.8025.9025.900.04%390
Dec 1, 202526.0026.5325.6625.8925.891.21%6,679
Nov 28, 202526.4827.7025.3025.5825.581.11%69,233
Nov 27, 202525.1525.9525.1025.3025.30-2.28%57
Nov 26, 202525.5025.8924.6025.8925.89-2.27%105
Nov 24, 202525.9026.5025.5626.4926.491.88%541
Nov 20, 202526.4927.0026.0026.0026.002.08%5,174
Nov 19, 202525.9125.9125.4125.4725.47-5.67%777
Nov 18, 202527.6027.6026.6627.0027.00-2.42%62
Nov 17, 202524.2029.6624.2027.6727.676.02%10,809
Nov 14, 202525.8926.4025.8926.1026.101.52%8,152
Nov 13, 202525.4625.7125.4625.7125.710.55%236
Nov 12, 202525.9825.9825.2225.5725.57-1.58%275