Amber Enterprises India Limited (BOM:540902)
India
· Delayed Price · Currency is INR 6,556.15
-189.45 (-2.81%)
At close: Dec 5, 2025
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,722.50 | 6,725.40 | 6,353.05 | 6,556.15 | 6,556.15 | -2.81% | 14,081 |
| Dec 4, 2025 | 7,035.00 | 7,081.80 | 6,725.00 | 6,745.60 | 6,745.60 | -3.93% | 6,893 |
| Dec 3, 2025 | 7,071.85 | 7,071.90 | 6,992.10 | 7,021.45 | 7,021.45 | -0.25% | 3,426 |
| Dec 2, 2025 | 7,189.95 | 7,189.95 | 6,967.50 | 7,038.80 | 7,038.80 | -0.47% | 5,650 |
| Dec 1, 2025 | 7,215.30 | 7,220.15 | 7,012.00 | 7,071.75 | 7,071.75 | -1.69% | 10,969 |
| Nov 28, 2025 | 7,152.10 | 7,228.95 | 7,031.65 | 7,193.50 | 7,193.50 | 1.25% | 6,058 |
| Nov 27, 2025 | 7,312.95 | 7,312.95 | 7,083.55 | 7,104.80 | 7,104.80 | -2.68% | 5,736 |
| Nov 26, 2025 | 7,164.75 | 7,315.00 | 7,102.00 | 7,300.25 | 7,300.25 | 2.20% | 6,473 |
| Nov 25, 2025 | 7,097.75 | 7,241.70 | 7,001.00 | 7,143.40 | 7,143.40 | 1.42% | 4,254 |
| Nov 24, 2025 | 7,219.50 | 7,219.50 | 7,019.00 | 7,043.15 | 7,043.15 | -2.08% | 4,474 |
| Nov 21, 2025 | 7,292.40 | 7,292.40 | 7,158.60 | 7,193.10 | 7,193.10 | -0.87% | 4,056 |
| Nov 20, 2025 | 7,423.50 | 7,438.20 | 7,234.00 | 7,256.15 | 7,256.15 | -2.17% | 7,958 |
| Nov 19, 2025 | 7,325.60 | 7,433.00 | 7,320.00 | 7,417.10 | 7,417.10 | 0.84% | 7,503 |
| Nov 18, 2025 | 7,445.00 | 7,445.05 | 7,333.40 | 7,355.60 | 7,355.60 | -1.14% | 4,102 |
| Nov 17, 2025 | 7,400.85 | 7,501.00 | 7,322.55 | 7,440.05 | 7,440.05 | 0.83% | 11,137 |
| Nov 14, 2025 | 7,133.95 | 7,398.90 | 7,095.00 | 7,378.70 | 7,378.70 | 3.51% | 18,070 |
| Nov 13, 2025 | 7,199.05 | 7,211.00 | 7,095.00 | 7,128.60 | 7,128.60 | -0.99% | 4,867 |
| Nov 12, 2025 | 7,161.20 | 7,255.25 | 7,105.05 | 7,199.95 | 7,199.95 | 0.64% | 12,971 |
| Nov 11, 2025 | 7,010.10 | 7,295.00 | 7,010.10 | 7,153.95 | 7,153.95 | 1.92% | 19,307 |
| Nov 10, 2025 | 7,232.20 | 7,232.20 | 6,919.50 | 7,019.45 | 7,019.45 | -2.94% | 31,443 |
| Nov 7, 2025 | 7,155.00 | 7,288.80 | 6,737.35 | 7,231.80 | 7,231.80 | -7.69% | 178,266 |
| Nov 6, 2025 | 7,786.40 | 7,988.00 | 7,650.00 | 7,834.15 | 7,834.15 | 0.31% | 20,792 |
| Nov 4, 2025 | 7,970.05 | 7,989.75 | 7,753.25 | 7,810.20 | 7,810.20 | -1.83% | 5,579 |
| Nov 3, 2025 | 8,035.00 | 8,057.85 | 7,944.05 | 7,956.00 | 7,956.00 | -0.91% | 4,289 |
| Oct 31, 2025 | 8,123.20 | 8,182.00 | 8,011.50 | 8,029.05 | 8,029.05 | -0.72% | 7,407 |
| Oct 30, 2025 | 8,348.80 | 8,348.80 | 8,053.85 | 8,087.10 | 8,087.10 | -2.70% | 11,190 |
| Oct 29, 2025 | 8,531.20 | 8,625.00 | 8,290.00 | 8,311.30 | 8,311.30 | -2.58% | 13,634 |
| Oct 28, 2025 | 8,489.25 | 8,560.00 | 8,355.00 | 8,531.15 | 8,531.15 | 0.69% | 8,735 |
| Oct 27, 2025 | 8,389.10 | 8,520.10 | 8,314.40 | 8,473.00 | 8,473.00 | 1.83% | 9,340 |
| Oct 24, 2025 | 8,299.50 | 8,437.40 | 8,262.00 | 8,321.00 | 8,321.00 | 0.26% | 4,469 |
| Oct 23, 2025 | 8,251.50 | 8,330.00 | 8,091.00 | 8,299.50 | 8,299.50 | 0.70% | 7,802 |
| Oct 21, 2025 | 8,272.55 | 8,314.50 | 8,091.60 | 8,242.00 | 8,242.00 | -0.01% | 1,291 |
| Oct 20, 2025 | 8,327.00 | 8,359.55 | 8,221.00 | 8,243.15 | 8,243.15 | -0.02% | 2,588 |
| Oct 17, 2025 | 8,217.50 | 8,406.00 | 8,170.00 | 8,245.15 | 8,245.15 | 0.10% | 5,643 |
| Oct 16, 2025 | 8,239.85 | 8,340.55 | 8,183.85 | 8,236.70 | 8,236.70 | 1.02% | 6,858 |
| Oct 15, 2025 | 8,204.70 | 8,326.50 | 8,136.80 | 8,153.60 | 8,153.60 | -0.46% | 4,804 |
| Oct 14, 2025 | 8,298.90 | 8,405.00 | 8,165.00 | 8,191.50 | 8,191.50 | -1.76% | 10,596 |
| Oct 13, 2025 | 8,245.15 | 8,392.50 | 8,205.35 | 8,337.85 | 8,337.85 | 0.63% | 7,596 |
| Oct 10, 2025 | 8,185.05 | 8,378.00 | 8,185.05 | 8,285.95 | 8,285.95 | 0.51% | 4,968 |
| Oct 9, 2025 | 8,234.00 | 8,310.05 | 7,992.80 | 8,243.90 | 8,243.90 | 0.13% | 11,213 |
| Oct 8, 2025 | 8,429.65 | 8,467.00 | 8,206.55 | 8,233.25 | 8,233.25 | -2.25% | 11,491 |
| Oct 7, 2025 | 8,185.55 | 8,450.00 | 8,145.00 | 8,422.55 | 8,422.55 | 3.06% | 14,721 |
| Oct 6, 2025 | 8,214.65 | 8,240.50 | 8,054.60 | 8,172.85 | 8,172.85 | -0.50% | 8,081 |
| Oct 3, 2025 | 8,206.55 | 8,293.90 | 8,175.00 | 8,213.80 | 8,213.80 | -0.31% | 3,101 |
| Oct 1, 2025 | 8,179.55 | 8,250.50 | 8,085.00 | 8,238.95 | 8,238.95 | 1.76% | 8,291 |
| Sep 30, 2025 | 8,190.95 | 8,237.35 | 8,024.35 | 8,096.30 | 8,096.30 | -1.61% | 6,451 |
| Sep 29, 2025 | 8,170.00 | 8,298.00 | 7,964.80 | 8,228.55 | 8,228.55 | 1.09% | 11,550 |
| Sep 26, 2025 | 8,380.00 | 8,417.05 | 8,084.90 | 8,139.45 | 8,139.45 | -3.56% | 19,523 |
| Sep 25, 2025 | 8,307.50 | 8,498.00 | 8,307.50 | 8,440.05 | 8,440.05 | 0.37% | 122,332 |
| Sep 24, 2025 | 8,250.00 | 8,422.00 | 8,235.00 | 8,408.55 | 8,408.55 | 1.33% | 110,245 |
| Sep 23, 2025 | 8,269.95 | 8,345.95 | 8,225.00 | 8,297.85 | 8,297.85 | -0.12% | 6,016 |
| Sep 22, 2025 | 8,295.05 | 8,348.05 | 8,173.55 | 8,307.85 | 8,307.85 | 0.25% | 12,636 |
| Sep 19, 2025 | 8,274.85 | 8,332.00 | 8,244.20 | 8,286.80 | 8,286.80 | 0.34% | 5,523 |
| Sep 18, 2025 | 8,287.00 | 8,304.85 | 8,175.00 | 8,258.60 | 8,258.60 | -0.28% | 8,049 |
| Sep 17, 2025 | 8,314.55 | 8,389.45 | 8,210.00 | 8,282.10 | 8,282.10 | -0.11% | 35,391 |
| Sep 16, 2025 | 8,078.05 | 8,320.00 | 8,078.05 | 8,291.20 | 8,291.20 | 2.63% | 20,742 |
| Sep 15, 2025 | 7,959.50 | 8,119.10 | 7,900.00 | 8,078.60 | 8,078.60 | 1.85% | 14,347 |
| Sep 12, 2025 | 7,917.95 | 7,992.00 | 7,900.00 | 7,931.75 | 7,931.75 | 0.43% | 10,176 |
| Sep 11, 2025 | 7,817.00 | 7,966.25 | 7,817.00 | 7,897.65 | 7,897.65 | 0.38% | 10,554 |
| Sep 10, 2025 | 7,802.00 | 7,880.00 | 7,740.30 | 7,867.45 | 7,867.45 | 0.64% | 22,643 |
| Sep 9, 2025 | 7,539.95 | 7,835.55 | 7,379.10 | 7,817.75 | 7,817.75 | 4.70% | 15,316 |
| Sep 8, 2025 | 7,889.80 | 7,889.80 | 7,439.00 | 7,466.50 | 7,466.50 | -4.16% | 24,713 |
| Sep 5, 2025 | 7,749.95 | 7,885.35 | 7,715.65 | 7,790.85 | 7,790.85 | 1.37% | 9,252 |
| Sep 4, 2025 | 7,780.00 | 7,905.50 | 7,670.75 | 7,685.35 | 7,685.35 | 0.61% | 17,620 |
| Sep 3, 2025 | 7,674.65 | 7,723.30 | 7,580.00 | 7,638.95 | 7,638.95 | -0.04% | 6,755 |
| Sep 2, 2025 | 7,674.95 | 7,803.30 | 7,600.00 | 7,641.85 | 7,641.85 | 0.17% | 16,322 |
| Sep 1, 2025 | 7,290.00 | 7,644.95 | 7,275.35 | 7,629.15 | 7,629.15 | 5.09% | 20,208 |
| Aug 29, 2025 | 7,262.10 | 7,350.00 | 7,230.60 | 7,259.60 | 7,259.60 | 0.11% | 4,635 |
| Aug 28, 2025 | 7,234.60 | 7,367.40 | 7,176.65 | 7,251.90 | 7,251.90 | 0.41% | 5,038 |
| Aug 26, 2025 | 7,364.95 | 7,421.65 | 7,180.00 | 7,222.55 | 7,222.55 | -1.70% | 7,141 |
| Aug 25, 2025 | 7,418.00 | 7,418.00 | 7,265.00 | 7,347.40 | 7,347.40 | 1.23% | 5,732 |
| Aug 22, 2025 | 7,330.05 | 7,430.00 | 7,232.40 | 7,258.40 | 7,258.40 | -1.01% | 8,778 |
| Aug 21, 2025 | 7,390.25 | 7,431.40 | 7,315.85 | 7,332.40 | 7,332.40 | -0.39% | 8,342 |
| Aug 20, 2025 | 7,400.00 | 7,465.00 | 7,309.00 | 7,361.00 | 7,361.00 | -0.07% | 8,802 |
| Aug 19, 2025 | 7,469.70 | 7,470.00 | 7,315.00 | 7,366.00 | 7,366.00 | -0.98% | 15,922 |
| Aug 18, 2025 | 7,160.05 | 7,495.00 | 7,160.05 | 7,438.85 | 7,438.85 | 7.93% | 43,406 |
| Aug 14, 2025 | 7,023.95 | 7,040.00 | 6,874.65 | 6,892.00 | 6,892.00 | -0.90% | 10,518 |
| Aug 13, 2025 | 6,850.20 | 7,011.10 | 6,840.00 | 6,954.75 | 6,954.75 | 1.67% | 21,201 |
| Aug 12, 2025 | 6,979.70 | 7,013.10 | 6,818.05 | 6,840.50 | 6,840.50 | -1.07% | 19,577 |
| Aug 11, 2025 | 7,300.95 | 7,301.00 | 6,801.00 | 6,914.60 | 6,914.60 | -6.11% | 60,778 |
| Aug 8, 2025 | 7,777.00 | 7,777.00 | 7,280.65 | 7,364.65 | 7,364.65 | -4.61% | 13,178 |
| Aug 7, 2025 | 7,577.10 | 7,783.65 | 7,577.10 | 7,720.50 | 7,720.50 | 1.25% | 12,145 |
| Aug 6, 2025 | 7,848.45 | 7,854.05 | 7,570.00 | 7,625.05 | 7,625.05 | -3.46% | 19,504 |
| Aug 5, 2025 | 8,040.00 | 8,050.00 | 7,825.55 | 7,898.25 | 7,898.25 | -0.82% | 10,435 |
| Aug 4, 2025 | 7,910.00 | 8,051.50 | 7,827.95 | 7,963.15 | 7,963.15 | 1.20% | 10,373 |
| Aug 1, 2025 | 7,975.00 | 8,174.40 | 7,849.25 | 7,868.60 | 7,868.60 | -1.13% | 22,566 |
| Jul 31, 2025 | 7,948.70 | 8,000.95 | 7,826.55 | 7,958.70 | 7,958.70 | -0.94% | 16,840 |
| Jul 30, 2025 | 7,859.85 | 8,117.85 | 7,736.55 | 8,034.25 | 8,034.25 | 2.95% | 45,013 |
| Jul 29, 2025 | 7,498.95 | 8,006.80 | 7,252.35 | 7,803.95 | 7,803.95 | 4.51% | 71,645 |
| Jul 28, 2025 | 7,294.85 | 7,494.00 | 7,294.85 | 7,467.30 | 7,467.30 | 2.77% | 8,545 |
| Jul 25, 2025 | 7,347.95 | 7,429.00 | 7,210.00 | 7,265.80 | 7,265.80 | -1.41% | 12,110 |
| Jul 24, 2025 | 7,300.05 | 7,400.00 | 7,216.35 | 7,369.55 | 7,369.55 | 0.81% | 5,933 |
| Jul 23, 2025 | 7,427.05 | 7,436.45 | 7,243.70 | 7,310.55 | 7,310.55 | -0.76% | 4,660 |
| Jul 22, 2025 | 7,498.90 | 7,572.40 | 7,356.45 | 7,366.55 | 7,366.55 | -1.41% | 9,262 |
| Jul 21, 2025 | 7,575.25 | 7,596.10 | 7,391.30 | 7,472.05 | 7,472.05 | -1.70% | 4,476 |
| Jul 18, 2025 | 7,550.25 | 7,700.00 | 7,536.15 | 7,601.10 | 7,601.10 | 0.16% | 6,891 |
| Jul 17, 2025 | 7,658.80 | 7,658.80 | 7,540.00 | 7,589.20 | 7,589.20 | -0.13% | 5,625 |
| Jul 16, 2025 | 7,840.65 | 7,907.70 | 7,563.05 | 7,598.80 | 7,598.80 | -3.01% | 15,646 |
| Jul 15, 2025 | 7,651.15 | 7,905.00 | 7,651.15 | 7,834.40 | 7,834.40 | 2.58% | 22,046 |
| Jul 14, 2025 | 7,486.10 | 7,680.00 | 7,465.30 | 7,637.20 | 7,637.20 | 2.30% | 7,826 |