Ambo Agritec Limited (BOM:543678)
India
· Delayed Price · Currency is INR 28.60
-1.50 (-4.98%)
At close: Mar 9, 2026
Ambo Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.48 | 29.49 | 28.60 | 28.60 | 28.60 | -4.98% | 13,000 |
| Mar 6, 2026 | 30.10 | 30.10 | 28.80 | 30.10 | 30.10 | -0.53% | 4,000 |
| Mar 5, 2026 | 31.85 | 32.80 | 30.26 | 30.26 | 30.26 | -4.99% | 8,000 |
| Mar 2, 2026 | 31.95 | 31.95 | 31.85 | 31.85 | 31.85 | -0.31% | 60,000 |
| Feb 27, 2026 | 31.98 | 31.98 | 31.95 | 31.95 | 31.95 | -1.08% | 8,000 |
| Feb 26, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 30,000 |
| Feb 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 1,000 |
| Jan 30, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.97% | 1,000 |
| Jan 29, 2026 | 31.83 | 33.99 | 31.83 | 33.99 | 33.99 | 1.46% | 7,000 |
| Jan 27, 2026 | 33.50 | 33.70 | 33.50 | 33.50 | 33.50 | 3.59% | 4,000 |
| Jan 23, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 5.00% | 1,000 |
| Jan 22, 2026 | 30.80 | 30.80 | 30.79 | 30.80 | 30.80 | 2.33% | 4,000 |
| Jan 21, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.79% | 3,000 |
| Jan 19, 2026 | 28.88 | 29.00 | 28.88 | 29.00 | 29.00 | -4.61% | 2,000 |
| Jan 16, 2026 | 30.31 | 30.40 | 30.31 | 30.40 | 30.40 | -4.70% | 15,000 |
| Jan 14, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 2,000 |
| Jan 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.56% | 1,000 |
| Jan 7, 2026 | 32.20 | 32.20 | 32.18 | 32.18 | 32.18 | 2.16% | 2,000 |
| Jan 5, 2026 | 33.75 | 33.75 | 31.50 | 31.50 | 31.50 | -3.23% | 3,000 |
| Jan 2, 2026 | 32.30 | 32.55 | 31.01 | 32.55 | 32.55 | 5.00% | 7,000 |
| Dec 31, 2025 | 31.80 | 31.88 | 29.36 | 31.00 | 31.00 | 1.64% | 6,000 |
| Dec 30, 2025 | 30.60 | 33.50 | 30.50 | 30.50 | 30.50 | -4.98% | 32,000 |
| Dec 29, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.43% | 2,000 |
| Dec 26, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.27% | 3,000 |
| Dec 24, 2025 | 34.50 | 34.55 | 32.94 | 32.99 | 32.99 | -3.00% | 5,000 |
| Dec 23, 2025 | 32.70 | 34.35 | 32.70 | 34.01 | 34.01 | 3.75% | 7,000 |
| Dec 22, 2025 | 35.00 | 35.50 | 32.78 | 32.78 | 32.78 | -4.71% | 29,000 |
| Dec 19, 2025 | 34.29 | 34.40 | 34.00 | 34.40 | 34.40 | 4.97% | 9,000 |
| Dec 18, 2025 | 32.62 | 34.00 | 32.45 | 32.77 | 32.77 | -9.10% | 46,000 |
| Dec 17, 2025 | 39.78 | 39.78 | 35.81 | 36.05 | 36.05 | -9.38% | 150,000 |
| Dec 16, 2025 | 47.00 | 47.00 | 39.60 | 39.78 | 39.78 | -9.59% | 34,000 |
| Dec 15, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 2.33% | 4,000 |
| Dec 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Dec 11, 2025 | 44.09 | 44.09 | 43.00 | 43.00 | 43.00 | -4.42% | 2,000 |
| Dec 10, 2025 | 45.78 | 45.78 | 44.99 | 44.99 | 44.99 | 4.02% | 2,000 |
| Dec 8, 2025 | 44.51 | 44.51 | 42.54 | 43.25 | 43.25 | -8.47% | 21,000 |
| Dec 5, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 1,000 |
| Dec 4, 2025 | 45.01 | 48.50 | 45.01 | 47.25 | 47.25 | 0.43% | 5,000 |
| Dec 3, 2025 | 46.50 | 47.05 | 46.50 | 47.05 | 47.05 | 1.55% | 2,000 |
| Dec 2, 2025 | 46.23 | 47.65 | 45.01 | 46.33 | 46.33 | 0.72% | 4,000 |
| Dec 1, 2025 | 49.40 | 49.40 | 45.50 | 46.00 | 46.00 | -3.48% | 11,000 |
| Nov 28, 2025 | 47.66 | 47.67 | 47.66 | 47.66 | 47.66 | -4.98% | 5,000 |
| Nov 27, 2025 | 54.50 | 54.50 | 50.16 | 50.16 | 50.16 | -5.00% | 16,000 |
| Nov 26, 2025 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | 4.37% | 2,000 |
| Nov 25, 2025 | 53.25 | 54.88 | 50.59 | 50.59 | 50.59 | -5.00% | 13,000 |
| Nov 24, 2025 | 52.70 | 53.30 | 52.57 | 53.25 | 53.25 | 4.70% | 26,000 |
| Nov 21, 2025 | 51.70 | 51.70 | 48.00 | 50.86 | 50.86 | 1.84% | 13,000 |
| Nov 20, 2025 | 48.90 | 50.00 | 48.00 | 49.94 | 49.94 | 3.74% | 51,000 |
| Nov 19, 2025 | 49.83 | 49.83 | 45.10 | 48.14 | 48.14 | 1.43% | 23,000 |
| Nov 18, 2025 | 43.25 | 47.58 | 43.06 | 47.46 | 47.46 | 4.72% | 75,000 |
| Nov 17, 2025 | 49.90 | 49.90 | 45.32 | 45.32 | 45.32 | -4.99% | 30,000 |
| Nov 14, 2025 | 47.03 | 47.97 | 47.03 | 47.70 | 47.70 | -3.64% | 12,000 |
| Nov 13, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.79% | 3,000 |
| Nov 12, 2025 | 48.70 | 49.30 | 47.22 | 48.63 | 48.63 | -2.15% | 29,000 |
| Nov 11, 2025 | 48.50 | 51.49 | 46.63 | 49.70 | 49.70 | 1.26% | 39,000 |
| Nov 10, 2025 | 51.66 | 51.66 | 49.08 | 49.08 | 49.08 | -4.99% | 10,000 |
| Nov 7, 2025 | 52.00 | 53.95 | 51.66 | 51.66 | 51.66 | -4.98% | 8,000 |
| Nov 6, 2025 | 52.52 | 54.75 | 52.33 | 54.37 | 54.37 | -1.29% | 21,000 |
| Nov 4, 2025 | 50.54 | 55.84 | 50.54 | 55.08 | 55.08 | 3.55% | 40,000 |
| Nov 3, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -4.98% | 2,000 |
| Oct 29, 2025 | 58.90 | 58.90 | 55.96 | 55.98 | 55.98 | -4.96% | 12,000 |
| Oct 28, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 2.26% | 1,000 |
| Oct 27, 2025 | 59.79 | 59.79 | 54.17 | 57.60 | 57.60 | 1.05% | 8,000 |
| Oct 24, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 20,000 |
| Oct 23, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.20% | 15,000 |
| Oct 21, 2025 | 60.00 | 62.90 | 58.11 | 61.35 | 61.35 | 0.82% | 10,000 |
| Oct 20, 2025 | 61.70 | 61.70 | 60.85 | 60.85 | 60.85 | 3.14% | 2,000 |
| Oct 17, 2025 | 57.00 | 60.60 | 54.84 | 59.00 | 59.00 | 2.22% | 44,000 |
| Oct 16, 2025 | 54.90 | 57.73 | 54.00 | 57.72 | 57.72 | 4.95% | 72,000 |
| Oct 15, 2025 | 57.69 | 57.69 | 55.00 | 55.00 | 55.00 | 0.02% | 10,000 |
| Oct 14, 2025 | 52.84 | 58.32 | 52.83 | 54.99 | 54.99 | -1.11% | 54,000 |
| Oct 13, 2025 | 55.65 | 55.65 | 55.61 | 55.61 | 55.61 | -4.99% | 52,000 |
| Oct 10, 2025 | 61.60 | 61.61 | 58.53 | 58.53 | 58.53 | -5.00% | 15,000 |
| Oct 9, 2025 | 62.76 | 64.98 | 59.33 | 61.61 | 61.61 | -1.35% | 204,000 |
| Oct 8, 2025 | 66.79 | 66.79 | 61.15 | 62.45 | 62.45 | -1.82% | 101,000 |
| Oct 7, 2025 | 63.61 | 63.61 | 57.57 | 63.61 | 63.61 | 4.98% | 142,000 |
| Oct 6, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 4.99% | 19,000 |
| Oct 3, 2025 | 57.71 | 57.71 | 55.00 | 57.71 | 57.71 | 4.98% | 107,000 |
| Oct 1, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 4.98% | 6,000 |
| Sep 30, 2025 | 52.36 | 52.36 | 51.20 | 52.36 | 52.36 | 4.99% | 134,000 |
| Sep 29, 2025 | 49.87 | 49.87 | 45.35 | 49.87 | 49.87 | 4.99% | 499,000 |
| Sep 26, 2025 | 47.25 | 47.50 | 45.47 | 47.50 | 47.50 | 5.00% | 278,000 |
| Sep 25, 2025 | 44.99 | 45.24 | 41.25 | 45.24 | 45.24 | 4.99% | 38,000 |
| Sep 24, 2025 | 43.11 | 43.11 | 43.05 | 43.09 | 43.09 | 4.94% | 21,000 |
| Sep 23, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 4.99% | 1,000 |
| Sep 22, 2025 | 39.10 | 39.11 | 39.10 | 39.11 | 39.11 | 4.99% | 2,000 |
| Sep 19, 2025 | 37.46 | 39.00 | 37.25 | 37.25 | 37.25 | -5.00% | 28,000 |
| Sep 18, 2025 | 41.23 | 42.40 | 39.21 | 39.21 | 39.21 | -4.99% | 25,000 |
| Sep 17, 2025 | 43.18 | 43.18 | 41.03 | 41.27 | 41.27 | -4.42% | 37,000 |
| Sep 16, 2025 | 46.00 | 46.00 | 43.18 | 43.18 | 43.18 | -4.99% | 31,000 |
| Sep 15, 2025 | 47.45 | 47.45 | 45.45 | 45.45 | 45.45 | -5.00% | 24,000 |
| Sep 12, 2025 | 49.00 | 49.00 | 47.84 | 47.84 | 47.84 | -4.99% | 8,000 |
| Sep 11, 2025 | 51.01 | 51.01 | 50.35 | 50.35 | 50.35 | -4.98% | 10,000 |
| Sep 10, 2025 | 50.54 | 52.99 | 50.54 | 52.99 | 52.99 | -0.36% | 12,000 |
| Sep 9, 2025 | 48.20 | 53.19 | 48.20 | 53.18 | 53.18 | 4.97% | 20,000 |