Amba Enterprises Limited (BOM:539196)
India
· Delayed Price · Currency is INR 132.93
-1.07 (-0.80%)
At close: Apr 28, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 135.01 | 137.00 | 133.00 | 134.00 | 134.00 | -1.53% | 3,275 |
| Apr 24, 2026 | 139.65 | 140.00 | 134.00 | 136.08 | 136.08 | -0.85% | 2,007 |
| Apr 23, 2026 | 136.15 | 138.75 | 134.50 | 137.24 | 137.24 | -0.19% | 2,501 |
| Apr 22, 2026 | 134.01 | 139.34 | 134.01 | 137.50 | 137.50 | 0.70% | 2,063 |
| Apr 21, 2026 | 136.00 | 140.00 | 136.00 | 136.55 | 136.55 | -1.70% | 4,640 |
| Apr 20, 2026 | 142.00 | 144.99 | 136.00 | 138.91 | 138.91 | 0.15% | 7,069 |
| Apr 17, 2026 | 141.00 | 141.00 | 136.30 | 138.70 | 138.70 | 1.17% | 2,294 |
| Apr 16, 2026 | 138.34 | 141.79 | 136.00 | 137.10 | 137.10 | -0.89% | 646 |
| Apr 15, 2026 | 140.62 | 142.00 | 136.05 | 138.33 | 138.33 | 2.04% | 4,208 |
| Apr 13, 2026 | 131.00 | 137.99 | 131.00 | 135.57 | 135.57 | -3.59% | 2,404 |
| Apr 10, 2026 | 139.98 | 141.80 | 139.00 | 140.62 | 140.62 | 3.22% | 2,744 |
| Apr 9, 2026 | 138.10 | 142.24 | 135.10 | 136.23 | 136.23 | -4.29% | 4,816 |
| Apr 8, 2026 | 144.00 | 144.00 | 130.02 | 142.33 | 142.33 | 12.21% | 15,937 |
| Apr 7, 2026 | 127.49 | 127.50 | 123.30 | 126.84 | 126.84 | -0.85% | 5,887 |
| Apr 6, 2026 | 127.00 | 129.50 | 121.03 | 127.93 | 127.93 | 1.86% | 5,791 |
| Apr 2, 2026 | 103.12 | 127.38 | 101.00 | 125.59 | 125.59 | 18.31% | 35,347 |
| Apr 1, 2026 | 99.95 | 109.00 | 99.95 | 106.15 | 106.15 | 9.83% | 9,245 |
| Mar 30, 2026 | 104.25 | 104.75 | 94.00 | 96.65 | 96.65 | -7.38% | 28,764 |
| Mar 27, 2026 | 112.85 | 112.85 | 101.65 | 104.35 | 104.35 | -6.79% | 18,761 |
| Mar 25, 2026 | 121.45 | 121.50 | 110.10 | 111.95 | 111.95 | -7.71% | 28,424 |
| Mar 24, 2026 | 108.35 | 124.30 | 102.00 | 121.30 | 121.30 | 17.08% | 26,538 |
| Mar 23, 2026 | 102.20 | 106.90 | 102.00 | 103.60 | 103.60 | -3.18% | 16,464 |
| Mar 20, 2026 | 108.95 | 113.00 | 106.10 | 107.00 | 107.00 | -3.30% | 11,881 |
| Mar 19, 2026 | 109.80 | 117.00 | 107.95 | 110.65 | 110.65 | -3.99% | 10,925 |
| Mar 18, 2026 | 113.30 | 117.00 | 113.30 | 115.25 | 115.25 | 3.27% | 7,594 |
| Mar 17, 2026 | 110.50 | 117.45 | 109.45 | 111.60 | 111.60 | 2.20% | 10,575 |
| Mar 16, 2026 | 121.75 | 121.75 | 107.00 | 109.20 | 109.20 | -8.85% | 19,765 |
| Mar 13, 2026 | 122.20 | 122.20 | 118.00 | 119.80 | 119.80 | 1.44% | 6,509 |
| Mar 12, 2026 | 120.05 | 120.30 | 117.15 | 118.10 | 118.10 | -0.96% | 11,895 |
| Mar 11, 2026 | 121.00 | 124.95 | 118.00 | 119.25 | 119.25 | -1.45% | 8,509 |
| Mar 10, 2026 | 126.60 | 126.60 | 120.65 | 121.00 | 121.00 | -2.38% | 1,795 |
| Mar 9, 2026 | 122.05 | 126.95 | 119.00 | 123.95 | 123.95 | -1.51% | 8,681 |
| Mar 6, 2026 | 126.00 | 128.50 | 125.15 | 125.85 | 125.85 | 1.08% | 6,833 |
| Mar 5, 2026 | 132.15 | 133.30 | 122.60 | 124.50 | 124.50 | -2.35% | 5,238 |
| Mar 4, 2026 | 130.20 | 130.20 | 125.25 | 127.50 | 127.50 | -2.45% | 4,849 |
| Mar 2, 2026 | 136.70 | 138.40 | 127.00 | 130.70 | 130.70 | -4.63% | 11,980 |
| Feb 27, 2026 | 138.95 | 138.95 | 136.10 | 137.05 | 137.05 | 0.59% | 1,673 |
| Feb 26, 2026 | 139.75 | 139.95 | 135.30 | 136.25 | 136.25 | -2.50% | 3,875 |
| Feb 25, 2026 | 142.90 | 142.90 | 139.00 | 139.75 | 139.75 | 0.83% | 3,037 |
| Feb 24, 2026 | 134.10 | 143.75 | 134.10 | 138.60 | 138.60 | -0.54% | 7,513 |
| Feb 23, 2026 | 140.05 | 143.35 | 138.75 | 139.35 | 139.35 | -1.24% | 2,629 |
| Feb 20, 2026 | 144.75 | 144.95 | 140.20 | 141.10 | 141.10 | -1.33% | 3,961 |
| Feb 19, 2026 | 143.90 | 145.90 | 137.25 | 143.00 | 143.00 | -0.63% | 11,433 |
| Feb 18, 2026 | 144.20 | 147.80 | 143.30 | 143.90 | 143.90 | -0.21% | 1,884 |
| Feb 17, 2026 | 142.00 | 145.50 | 142.00 | 144.20 | 144.20 | 0.56% | 9,610 |
| Feb 16, 2026 | 143.80 | 146.80 | 140.45 | 143.40 | 143.40 | -0.28% | 5,051 |
| Feb 13, 2026 | 145.40 | 148.30 | 143.20 | 143.80 | 143.80 | -1.64% | 1,990 |
| Feb 12, 2026 | 147.25 | 147.30 | 145.10 | 146.20 | 146.20 | -0.81% | 6,325 |
| Feb 11, 2026 | 145.80 | 148.20 | 145.15 | 147.40 | 147.40 | 1.10% | 1,411 |
| Feb 10, 2026 | 150.00 | 150.00 | 143.60 | 145.80 | 145.80 | -0.65% | 6,442 |
| Feb 9, 2026 | 146.15 | 149.75 | 146.15 | 146.75 | 146.75 | -1.64% | 4,725 |
| Feb 6, 2026 | 150.50 | 152.00 | 147.85 | 149.20 | 149.20 | -0.70% | 5,142 |
| Feb 5, 2026 | 153.90 | 154.00 | 150.00 | 150.25 | 150.25 | -2.09% | 8,486 |
| Feb 4, 2026 | 148.00 | 155.00 | 148.00 | 153.45 | 153.45 | 3.51% | 17,544 |
| Feb 3, 2026 | 146.10 | 155.00 | 146.10 | 148.25 | 148.25 | 0.71% | 8,208 |
| Feb 2, 2026 | 153.95 | 154.70 | 146.65 | 147.20 | 147.20 | 0.65% | 22,982 |
| Feb 1, 2026 | 157.80 | 157.80 | 146.05 | 146.25 | 146.25 | -2.63% | 4,495 |
| Jan 30, 2026 | 151.75 | 153.00 | 141.10 | 150.20 | 150.20 | 2.91% | 20,201 |
| Jan 29, 2026 | 148.90 | 148.90 | 133.50 | 145.95 | 145.95 | -0.61% | 22,826 |
| Jan 28, 2026 | 147.90 | 147.90 | 144.05 | 146.85 | 146.85 | 2.01% | 2,757 |
| Jan 27, 2026 | 142.10 | 147.90 | 141.80 | 143.95 | 143.95 | 1.80% | 7,751 |
| Jan 23, 2026 | 147.00 | 147.00 | 138.00 | 141.40 | 141.40 | 0.25% | 8,425 |
| Jan 22, 2026 | 141.55 | 144.90 | 132.65 | 141.05 | 141.05 | -0.07% | 25,715 |
| Jan 21, 2026 | 143.05 | 150.00 | 140.00 | 141.15 | 141.15 | -3.59% | 10,840 |
| Jan 20, 2026 | 148.95 | 151.00 | 145.30 | 146.40 | 146.40 | -1.48% | 11,183 |
| Jan 19, 2026 | 148.30 | 156.50 | 146.20 | 148.60 | 148.60 | -2.11% | 10,071 |
| Jan 16, 2026 | 155.05 | 155.05 | 150.00 | 151.80 | 151.80 | -0.62% | 16,350 |
| Jan 14, 2026 | 154.05 | 155.70 | 150.00 | 152.75 | 152.75 | -2.08% | 11,855 |
| Jan 13, 2026 | 154.60 | 157.00 | 151.50 | 156.00 | 156.00 | 1.36% | 9,645 |
| Jan 12, 2026 | 155.50 | 160.00 | 152.00 | 153.90 | 153.90 | -1.00% | 9,248 |
| Jan 9, 2026 | 156.90 | 163.00 | 155.00 | 155.45 | 155.45 | -1.36% | 11,300 |
| Jan 8, 2026 | 160.05 | 161.00 | 157.15 | 157.60 | 157.60 | -1.01% | 3,882 |
| Jan 7, 2026 | 159.00 | 161.85 | 156.30 | 159.20 | 159.20 | -0.22% | 11,009 |
| Jan 6, 2026 | 162.20 | 165.00 | 158.50 | 159.55 | 159.55 | -1.63% | 10,521 |
| Jan 5, 2026 | 161.05 | 166.00 | 159.30 | 162.20 | 162.20 | -0.34% | 7,321 |
| Jan 2, 2026 | 162.95 | 165.65 | 159.50 | 162.75 | 162.75 | 0.37% | 5,509 |
| Jan 1, 2026 | 160.50 | 164.00 | 160.50 | 162.15 | 162.15 | 0.78% | 3,221 |
| Dec 31, 2025 | 161.95 | 163.70 | 160.40 | 160.90 | 160.90 | -0.65% | 2,166 |
| Dec 30, 2025 | 165.95 | 165.95 | 159.30 | 161.95 | 161.95 | 0.59% | 13,576 |
| Dec 29, 2025 | 157.00 | 163.00 | 157.00 | 161.00 | 161.00 | 1.58% | 8,022 |
| Dec 26, 2025 | 156.00 | 160.00 | 156.00 | 158.50 | 158.50 | 0.25% | 7,270 |
| Dec 24, 2025 | 160.00 | 161.00 | 158.00 | 158.10 | 158.10 | -2.26% | 7,926 |
| Dec 23, 2025 | 166.00 | 166.00 | 160.55 | 161.75 | 161.75 | 0.47% | 2,494 |
| Dec 22, 2025 | 159.15 | 163.80 | 155.00 | 161.00 | 161.00 | 0.19% | 18,260 |
| Dec 19, 2025 | 165.00 | 165.50 | 157.30 | 160.70 | 160.70 | 0.03% | 13,460 |
| Dec 18, 2025 | 167.40 | 170.00 | 158.00 | 160.65 | 160.65 | -4.57% | 14,037 |
| Dec 17, 2025 | 173.00 | 173.95 | 167.10 | 168.35 | 168.35 | 0.12% | 5,484 |
| Dec 16, 2025 | 170.50 | 172.95 | 166.85 | 168.15 | 168.15 | -0.80% | 3,376 |
| Dec 15, 2025 | 164.50 | 170.65 | 155.15 | 169.50 | 169.50 | 3.07% | 7,402 |
| Dec 12, 2025 | 164.10 | 168.15 | 161.50 | 164.45 | 164.45 | 0.06% | 5,314 |
| Dec 11, 2025 | 167.10 | 172.00 | 164.05 | 164.35 | 164.35 | -2.35% | 8,517 |
| Dec 10, 2025 | 168.40 | 170.90 | 165.60 | 168.30 | 168.30 | -0.06% | 2,103 |
| Dec 9, 2025 | 173.85 | 173.85 | 165.00 | 168.40 | 168.40 | -0.50% | 6,271 |
| Dec 8, 2025 | 163.25 | 172.95 | 163.25 | 169.25 | 169.25 | 1.90% | 10,028 |
| Dec 5, 2025 | 168.05 | 171.80 | 164.80 | 166.10 | 166.10 | -1.63% | 13,000 |
| Dec 4, 2025 | 172.45 | 173.45 | 167.05 | 168.85 | 168.85 | -1.57% | 8,190 |
| Dec 3, 2025 | 171.05 | 174.50 | 170.95 | 171.55 | 171.55 | -0.06% | 8,519 |
| Dec 2, 2025 | 170.05 | 177.00 | 169.00 | 171.65 | 171.65 | -0.84% | 10,786 |
| Dec 1, 2025 | 174.00 | 177.00 | 171.80 | 173.10 | 173.10 | -0.46% | 10,302 |
| Nov 28, 2025 | 172.05 | 178.00 | 171.65 | 173.90 | 173.90 | 1.49% | 10,100 |