Skip to main content
Amber Enterprises India Limited (BOM:540902)
India flag India · Delayed Price · Currency is INR
7,870.35
+36.35 (0.46%)
At close: Mar 6, 2026

Amber Enterprises India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267,740.007,873.207,521.757,834.007,834.002.38%259,534
Mar 4, 20267,600.007,740.007,515.007,652.057,652.05-2.95%21,849
Mar 2, 20267,400.907,961.957,400.907,885.057,885.05-1.15%15,681
Feb 27, 20267,901.058,144.957,901.057,976.907,976.900.42%8,517
Feb 26, 20268,050.008,050.007,915.957,943.757,943.75-1.28%4,287
Feb 25, 20267,980.008,070.007,960.008,046.608,046.601.64%6,843
Feb 24, 20267,725.008,000.007,696.357,916.957,916.951.91%4,681
Feb 23, 20267,650.407,863.707,650.407,768.207,768.201.56%8,782
Feb 20, 20267,699.957,767.857,612.657,648.957,648.95-0.73%8,475
Feb 19, 20267,825.907,917.007,668.257,705.557,705.55-2.42%13,600
Feb 18, 20267,889.357,917.957,762.207,896.807,896.801.02%11,044
Feb 17, 20267,720.757,904.007,683.607,816.707,816.700.61%9,035
Feb 16, 20267,788.307,812.707,682.857,769.157,769.150.55%9,134
Feb 13, 20267,756.007,820.007,660.007,726.657,726.65-0.77%22,925
Feb 12, 20267,664.007,861.907,621.807,786.257,786.251.20%23,150
Feb 11, 20267,449.957,719.957,449.957,693.557,693.552.44%25,573
Feb 10, 20267,312.057,530.007,162.207,510.257,510.256.63%65,841
Feb 9, 20266,700.007,063.606,663.307,043.407,043.406.06%29,626
Feb 6, 20266,407.356,671.456,306.906,641.106,641.103.76%21,261
Feb 5, 20266,405.506,479.106,267.206,400.406,400.400.17%7,611
Feb 4, 20266,188.856,423.956,154.456,389.606,389.603.21%8,232
Feb 3, 20266,269.906,550.006,165.006,190.906,190.903.22%15,962
Feb 2, 20266,046.356,046.355,813.005,997.605,997.600.18%30,076
Feb 1, 20265,741.756,095.105,621.005,986.705,986.704.70%32,463
Jan 30, 20265,534.005,858.955,505.705,718.105,718.103.09%8,898
Jan 29, 20265,610.005,629.955,472.605,546.855,546.85-1.26%8,623
Jan 28, 20265,540.055,632.405,525.005,617.655,617.651.64%7,932
Jan 27, 20265,598.105,598.105,404.005,526.955,526.95-0.67%7,017
Jan 23, 20265,724.255,773.955,550.005,564.505,564.50-2.96%7,606
Jan 22, 20265,836.055,850.005,689.805,733.955,733.95-0.90%7,313
Jan 21, 20266,030.356,060.555,759.705,786.305,786.30-4.05%7,082
Jan 20, 20266,110.056,147.756,018.356,030.306,030.30-0.63%4,003
Jan 19, 20266,138.056,220.006,050.506,068.356,068.35-1.36%5,768
Jan 16, 20266,150.706,250.006,121.006,152.006,152.000.63%11,349
Jan 14, 20266,219.956,219.956,051.006,113.656,113.65-0.51%4,341
Jan 13, 20266,140.056,180.956,047.356,145.006,145.000.39%8,435
Jan 12, 20266,276.756,307.906,060.606,121.306,121.30-3.32%10,009
Jan 9, 20266,495.006,575.506,315.006,331.206,331.20-3.05%7,580
Jan 8, 20266,672.206,717.456,503.006,530.506,530.50-1.79%3,747
Jan 7, 20266,680.156,720.006,623.306,649.206,649.20-0.80%2,921
Jan 6, 20266,731.706,731.706,617.656,702.806,702.80-0.17%9,006
Jan 5, 20266,575.706,822.956,501.006,714.356,714.353.62%10,756
Jan 2, 20266,421.256,546.856,420.006,479.856,479.850.50%5,530
Jan 1, 20266,400.006,458.006,373.506,447.806,447.801.04%4,463
Dec 31, 20256,296.006,428.356,250.856,381.406,381.401.79%9,782
Dec 30, 20256,549.956,549.956,243.656,269.156,269.15-3.39%5,920
Dec 29, 20256,653.006,681.706,473.056,489.456,489.45-2.38%4,660
Dec 26, 20256,671.456,726.006,624.656,647.406,647.40-0.15%2,961
Dec 24, 20256,653.556,770.006,635.006,657.456,657.450.06%5,261
Dec 23, 20256,748.606,748.606,635.006,653.556,653.55-0.75%2,119
Dec 22, 20256,686.756,747.956,683.256,704.156,704.150.27%5,427
Dec 19, 20256,619.656,705.006,561.756,686.056,686.051.52%5,322
Dec 18, 20256,580.006,632.456,530.806,585.956,585.950.06%4,435
Dec 17, 20256,755.056,816.906,544.106,581.856,581.85-2.78%5,354
Dec 16, 20256,828.756,848.256,752.206,770.406,770.40-0.41%4,799
Dec 15, 20256,745.856,856.656,683.056,798.356,798.352.63%23,515
Dec 12, 20256,541.056,640.006,519.656,624.006,624.001.60%4,216
Dec 11, 20256,560.156,627.306,505.006,519.656,519.65-0.99%5,970
Dec 10, 20256,661.156,760.006,491.306,584.556,584.55-1.56%10,297
Dec 9, 20256,475.956,707.956,332.006,689.106,689.103.90%9,937
Dec 8, 20256,555.006,663.006,405.006,437.756,437.75-1.81%9,341
Dec 5, 20256,722.506,725.406,353.056,556.156,556.15-2.81%14,081
Dec 4, 20257,035.007,081.806,725.006,745.606,745.60-3.93%6,893
Dec 3, 20257,071.857,071.906,992.107,021.457,021.45-0.25%3,426
Dec 2, 20257,189.957,189.956,967.507,038.807,038.80-0.47%5,650
Dec 1, 20257,215.307,220.157,012.007,071.757,071.75-1.69%10,969
Nov 28, 20257,152.107,228.957,031.657,193.507,193.501.25%6,058
Nov 27, 20257,312.957,312.957,083.557,104.807,104.80-2.68%5,736
Nov 26, 20257,164.757,315.007,102.007,300.257,300.252.20%6,473
Nov 25, 20257,097.757,241.707,001.007,143.407,143.401.42%4,254
Nov 24, 20257,219.507,219.507,019.007,043.157,043.15-2.08%4,474
Nov 21, 20257,292.407,292.407,158.607,193.107,193.10-0.87%4,056
Nov 20, 20257,423.507,438.207,234.007,256.157,256.15-2.17%7,958
Nov 19, 20257,325.607,433.007,320.007,417.107,417.100.84%7,503
Nov 18, 20257,445.007,445.057,333.407,355.607,355.60-1.14%4,102
Nov 17, 20257,400.857,501.007,322.557,440.057,440.050.83%11,137
Nov 14, 20257,133.957,398.907,095.007,378.707,378.703.51%18,070
Nov 13, 20257,199.057,211.007,095.007,128.607,128.60-0.99%4,867
Nov 12, 20257,161.207,255.257,105.057,199.957,199.950.64%12,971
Nov 11, 20257,010.107,295.007,010.107,153.957,153.951.92%19,307
Nov 10, 20257,232.207,232.206,919.507,019.457,019.45-2.94%31,443
Nov 7, 20257,155.007,288.806,737.357,231.807,231.80-7.69%178,266
Nov 6, 20257,786.407,988.007,650.007,834.157,834.150.31%20,792
Nov 4, 20257,970.057,989.757,753.257,810.207,810.20-1.83%5,579
Nov 3, 20258,035.008,057.857,944.057,956.007,956.00-0.91%4,289
Oct 31, 20258,123.208,182.008,011.508,029.058,029.05-0.72%7,407
Oct 30, 20258,348.808,348.808,053.858,087.108,087.10-2.70%11,190
Oct 29, 20258,531.208,625.008,290.008,311.308,311.30-2.58%13,634
Oct 28, 20258,489.258,560.008,355.008,531.158,531.150.69%8,735
Oct 27, 20258,389.108,520.108,314.408,473.008,473.001.83%9,340
Oct 24, 20258,299.508,437.408,262.008,321.008,321.000.26%4,469
Oct 23, 20258,251.508,330.008,091.008,299.508,299.500.70%7,802
Oct 21, 20258,272.558,314.508,091.608,242.008,242.00-0.01%1,291
Oct 20, 20258,327.008,359.558,221.008,243.158,243.15-0.02%2,588
Oct 17, 20258,217.508,406.008,170.008,245.158,245.150.10%5,643
Oct 16, 20258,239.858,340.558,183.858,236.708,236.701.02%6,858
Oct 15, 20258,204.708,326.508,136.808,153.608,153.60-0.46%4,804
Oct 14, 20258,298.908,405.008,165.008,191.508,191.50-1.76%10,596
Oct 13, 20258,245.158,392.508,205.358,337.858,337.850.63%7,596
Oct 10, 20258,185.058,378.008,185.058,285.958,285.950.51%4,968