Skip to main content
Amber Enterprises India Limited (BOM:540902)
India flag India · Delayed Price · Currency is INR
8,197.40
+89.60 (1.11%)
At close: Apr 28, 2026

Amber Enterprises India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268,129.858,245.958,091.958,197.408,197.401.11%25,353
Apr 27, 20267,755.158,190.007,755.158,107.808,107.804.64%14,622
Apr 24, 20267,879.957,952.807,739.957,748.507,748.50-0.55%7,576
Apr 23, 20267,769.957,850.007,701.007,791.157,791.15-0.06%6,911
Apr 22, 20267,853.857,959.857,786.957,796.157,796.15-0.73%8,316
Apr 21, 20267,940.858,062.757,832.157,853.857,853.85-1.46%9,537
Apr 20, 20267,961.408,035.007,772.757,969.907,969.900.12%21,143
Apr 17, 20267,799.057,994.407,711.257,960.307,960.303.23%13,854
Apr 16, 20267,599.857,742.007,535.057,711.307,711.302.78%17,070
Apr 15, 20267,301.657,520.007,270.007,502.507,502.504.50%21,011
Apr 13, 20267,039.257,308.657,002.557,179.407,179.40-0.88%19,813
Apr 10, 20266,951.457,287.006,951.457,243.507,243.505.06%28,817
Apr 9, 20266,939.606,958.256,741.206,894.506,894.50-0.67%13,753
Apr 8, 20266,645.257,070.006,645.256,941.056,941.057.88%32,720
Apr 7, 20266,311.756,462.756,270.006,434.006,434.000.38%19,743
Apr 6, 20266,359.306,437.706,121.106,409.806,409.802.04%17,845
Apr 2, 20266,525.006,525.006,211.006,281.506,281.50-4.31%12,718
Apr 1, 20266,648.756,819.606,525.006,564.106,564.100.20%14,415
Mar 30, 20266,524.756,642.456,375.256,551.156,551.15-0.71%9,910
Mar 27, 20266,745.056,745.056,542.756,598.056,598.05-2.19%11,201
Mar 25, 20266,540.056,805.806,501.956,746.006,746.004.54%19,869
Mar 24, 20266,413.856,518.556,140.006,453.006,453.002.54%20,285
Mar 23, 20266,600.606,600.606,210.006,293.106,293.10-5.36%78,896
Mar 20, 20266,736.056,840.006,626.806,649.556,649.55-0.70%12,030
Mar 19, 20266,710.606,746.456,623.206,696.206,696.20-2.20%10,708
Mar 18, 20266,780.656,933.056,755.256,846.856,846.851.00%16,177
Mar 17, 20266,672.456,807.556,589.806,779.256,779.253.94%29,712
Mar 16, 20266,459.856,611.556,365.606,522.156,522.151.10%16,611
Mar 13, 20266,908.106,931.156,430.006,451.156,451.15-6.89%22,188
Mar 12, 20267,337.607,337.606,888.006,928.606,928.60-5.21%28,546
Mar 11, 20267,510.007,530.007,277.457,309.657,309.65-2.75%11,527
Mar 10, 20267,500.007,566.457,194.257,516.457,516.452.86%15,684
Mar 9, 20267,743.907,765.007,200.007,307.307,307.30-7.15%38,305
Mar 6, 20267,830.057,935.257,774.007,870.357,870.350.46%9,139
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