Amber Enterprises India Limited (NSE:AMBER)
India
· Delayed Price · Currency is INR 7,872.50
+47.00 (0.60%)
At close: Mar 6, 2026
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,839.50 | 7,945.00 | 7,777.50 | 7,872.50 | 7,872.50 | 0.60% | 168,706 |
| Mar 5, 2026 | 7,745.00 | 7,877.50 | 7,525.50 | 7,825.50 | 7,825.50 | 2.20% | 258,190 |
| Mar 4, 2026 | 7,750.00 | 7,774.50 | 7,514.00 | 7,657.00 | 7,657.00 | -2.89% | 295,675 |
| Mar 2, 2026 | 7,614.00 | 7,964.00 | 7,603.00 | 7,884.50 | 7,884.50 | -1.12% | 183,333 |
| Feb 27, 2026 | 7,950.00 | 8,142.50 | 7,924.00 | 7,974.00 | 7,974.00 | 0.40% | 272,476 |
| Feb 26, 2026 | 8,044.50 | 8,044.50 | 7,919.00 | 7,942.50 | 7,942.50 | -1.27% | 204,008 |
| Feb 25, 2026 | 7,957.50 | 8,073.50 | 7,957.50 | 8,044.50 | 8,044.50 | 1.45% | 256,525 |
| Feb 24, 2026 | 7,770.50 | 8,011.00 | 7,699.00 | 7,929.50 | 7,929.50 | 2.05% | 190,988 |
| Feb 23, 2026 | 7,675.00 | 7,859.00 | 7,675.00 | 7,770.00 | 7,770.00 | 1.56% | 332,977 |
| Feb 20, 2026 | 7,705.50 | 7,768.00 | 7,614.00 | 7,650.50 | 7,650.50 | -0.71% | 184,018 |
| Feb 19, 2026 | 7,877.00 | 7,916.00 | 7,673.00 | 7,705.50 | 7,705.50 | -2.39% | 157,629 |
| Feb 18, 2026 | 7,865.00 | 7,920.00 | 7,764.00 | 7,894.00 | 7,894.00 | 0.97% | 245,762 |
| Feb 17, 2026 | 7,754.50 | 7,909.00 | 7,686.00 | 7,818.00 | 7,818.00 | 0.60% | 217,273 |
| Feb 16, 2026 | 7,760.00 | 7,812.50 | 7,687.50 | 7,771.00 | 7,771.00 | 0.47% | 163,902 |
| Feb 13, 2026 | 7,750.00 | 7,820.50 | 7,660.00 | 7,734.50 | 7,734.50 | -0.64% | 351,861 |
| Feb 12, 2026 | 7,650.00 | 7,862.00 | 7,636.50 | 7,784.50 | 7,784.50 | 1.15% | 620,234 |
| Feb 11, 2026 | 7,441.00 | 7,731.00 | 7,420.50 | 7,696.00 | 7,696.00 | 2.47% | 557,384 |
| Feb 10, 2026 | 7,299.00 | 7,530.00 | 7,172.50 | 7,510.50 | 7,510.50 | 6.56% | 1,658,147 |
| Feb 9, 2026 | 6,706.50 | 7,064.50 | 6,664.50 | 7,048.00 | 7,048.00 | 6.14% | 549,369 |
| Feb 6, 2026 | 6,380.00 | 6,665.50 | 6,312.50 | 6,640.00 | 6,640.00 | 3.76% | 442,275 |
| Feb 5, 2026 | 6,408.00 | 6,476.00 | 6,267.50 | 6,399.50 | 6,399.50 | 0.15% | 292,017 |
| Feb 4, 2026 | 6,170.50 | 6,422.00 | 6,154.00 | 6,390.00 | 6,390.00 | 3.17% | 282,005 |
| Feb 3, 2026 | 6,300.00 | 6,560.00 | 6,151.00 | 6,193.50 | 6,193.50 | 3.24% | 694,293 |
| Feb 2, 2026 | 6,028.00 | 6,050.00 | 5,813.50 | 5,999.00 | 5,999.00 | 0.10% | 380,630 |
| Feb 1, 2026 | 5,775.00 | 6,088.00 | 5,716.00 | 5,993.00 | 5,993.00 | 4.85% | 561,660 |
| Jan 30, 2026 | 5,544.00 | 5,860.00 | 5,503.00 | 5,716.00 | 5,716.00 | 3.05% | 537,803 |
| Jan 29, 2026 | 5,626.00 | 5,638.00 | 5,473.00 | 5,547.00 | 5,547.00 | -1.19% | 258,594 |
| Jan 28, 2026 | 5,555.00 | 5,630.00 | 5,522.50 | 5,614.00 | 5,614.00 | 1.89% | 155,643 |
| Jan 27, 2026 | 5,580.00 | 5,593.00 | 5,400.50 | 5,510.00 | 5,510.00 | -1.00% | 713,699 |
| Jan 23, 2026 | 5,742.00 | 5,779.50 | 5,544.00 | 5,565.50 | 5,565.50 | -2.90% | 297,126 |
| Jan 22, 2026 | 5,856.00 | 5,860.00 | 5,687.50 | 5,732.00 | 5,732.00 | -0.90% | 354,095 |
| Jan 21, 2026 | 6,041.00 | 6,048.00 | 5,737.00 | 5,784.00 | 5,784.00 | -4.13% | 368,379 |
| Jan 20, 2026 | 6,119.50 | 6,149.00 | 6,016.00 | 6,033.00 | 6,033.00 | -0.78% | 263,333 |
| Jan 19, 2026 | 6,150.00 | 6,220.00 | 6,050.00 | 6,080.50 | 6,080.50 | -1.05% | 141,342 |
| Jan 16, 2026 | 6,149.50 | 6,255.00 | 6,121.00 | 6,145.00 | 6,145.00 | 0.52% | 230,808 |
| Jan 14, 2026 | 6,144.00 | 6,194.00 | 6,052.50 | 6,113.50 | 6,113.50 | -0.52% | 150,829 |
| Jan 13, 2026 | 6,175.00 | 6,175.00 | 6,045.00 | 6,145.50 | 6,145.50 | 0.44% | 242,318 |
| Jan 12, 2026 | 6,302.00 | 6,310.00 | 6,060.50 | 6,118.50 | 6,118.50 | -3.33% | 368,392 |
| Jan 9, 2026 | 6,500.00 | 6,579.00 | 6,310.50 | 6,329.50 | 6,329.50 | -3.03% | 196,398 |
| Jan 8, 2026 | 6,655.00 | 6,720.00 | 6,500.00 | 6,527.00 | 6,527.00 | -1.89% | 141,349 |
| Jan 7, 2026 | 6,698.00 | 6,723.00 | 6,620.00 | 6,653.00 | 6,653.00 | -0.81% | 106,729 |
| Jan 6, 2026 | 6,724.00 | 6,724.00 | 6,620.00 | 6,707.50 | 6,707.50 | -0.07% | 174,518 |
| Jan 5, 2026 | 6,522.00 | 6,824.00 | 6,500.00 | 6,712.00 | 6,712.00 | 3.54% | 339,436 |
| Jan 2, 2026 | 6,440.00 | 6,549.50 | 6,420.00 | 6,482.50 | 6,482.50 | 0.54% | 161,308 |
| Jan 1, 2026 | 6,405.00 | 6,465.00 | 6,373.50 | 6,447.50 | 6,447.50 | 0.95% | 86,159 |
| Dec 31, 2025 | 6,299.00 | 6,428.50 | 6,251.00 | 6,387.00 | 6,387.00 | 1.96% | 190,390 |
| Dec 30, 2025 | 6,499.00 | 6,516.50 | 6,242.00 | 6,264.50 | 6,264.50 | -3.52% | 499,737 |
| Dec 29, 2025 | 6,635.00 | 6,680.00 | 6,480.00 | 6,493.00 | 6,493.00 | -2.39% | 167,603 |
| Dec 26, 2025 | 6,689.00 | 6,733.00 | 6,618.00 | 6,652.00 | 6,652.00 | -0.12% | 90,381 |
| Dec 24, 2025 | 6,655.00 | 6,770.00 | 6,613.00 | 6,660.00 | 6,660.00 | 0.08% | 110,715 |
| Dec 23, 2025 | 6,701.50 | 6,723.50 | 6,630.00 | 6,654.50 | 6,654.50 | -0.81% | 87,368 |
| Dec 22, 2025 | 6,699.50 | 6,748.00 | 6,686.00 | 6,709.00 | 6,709.00 | 0.42% | 86,930 |
| Dec 19, 2025 | 6,606.00 | 6,705.00 | 6,565.00 | 6,681.00 | 6,681.00 | 1.45% | 182,921 |
| Dec 18, 2025 | 6,582.00 | 6,630.00 | 6,528.00 | 6,585.50 | 6,585.50 | 0.08% | 147,557 |
| Dec 17, 2025 | 6,820.00 | 6,820.00 | 6,545.00 | 6,580.50 | 6,580.50 | -2.94% | 245,498 |
| Dec 16, 2025 | 6,801.00 | 6,850.00 | 6,751.00 | 6,779.50 | 6,779.50 | -0.32% | 173,055 |
| Dec 15, 2025 | 6,711.50 | 6,860.00 | 6,685.00 | 6,801.50 | 6,801.50 | 2.65% | 671,335 |
| Dec 12, 2025 | 6,535.00 | 6,644.50 | 6,514.50 | 6,626.00 | 6,626.00 | 1.60% | 114,283 |
| Dec 11, 2025 | 6,579.00 | 6,635.00 | 6,505.00 | 6,521.50 | 6,521.50 | -0.69% | 204,441 |
| Dec 10, 2025 | 6,682.50 | 6,761.00 | 6,496.00 | 6,566.50 | 6,566.50 | -1.74% | 369,923 |
| Dec 9, 2025 | 6,445.50 | 6,708.50 | 6,340.00 | 6,682.50 | 6,682.50 | 3.59% | 482,532 |
| Dec 8, 2025 | 6,510.00 | 6,666.00 | 6,401.00 | 6,451.00 | 6,451.00 | -1.70% | 312,025 |
| Dec 5, 2025 | 6,700.00 | 6,748.00 | 6,351.50 | 6,562.50 | 6,562.50 | -2.78% | 965,176 |
| Dec 4, 2025 | 7,026.50 | 7,087.00 | 6,720.00 | 6,750.00 | 6,750.00 | -3.94% | 330,024 |
| Dec 3, 2025 | 7,038.00 | 7,073.50 | 6,995.50 | 7,026.50 | 7,026.50 | -0.21% | 99,635 |
| Dec 2, 2025 | 7,080.00 | 7,124.00 | 6,963.00 | 7,041.50 | 7,041.50 | -0.44% | 186,491 |
| Dec 1, 2025 | 7,250.00 | 7,250.00 | 7,012.00 | 7,072.50 | 7,072.50 | -1.51% | 229,585 |
| Nov 28, 2025 | 7,140.00 | 7,225.00 | 7,034.50 | 7,181.00 | 7,181.00 | 1.10% | 186,658 |
| Nov 27, 2025 | 7,301.00 | 7,302.00 | 7,078.00 | 7,103.00 | 7,103.00 | -2.73% | 174,995 |
| Nov 26, 2025 | 7,140.00 | 7,319.50 | 7,100.00 | 7,302.00 | 7,302.00 | 2.30% | 172,342 |
| Nov 25, 2025 | 7,093.00 | 7,250.00 | 7,001.00 | 7,138.00 | 7,138.00 | 1.34% | 259,487 |
| Nov 24, 2025 | 7,156.00 | 7,179.50 | 7,002.00 | 7,043.50 | 7,043.50 | -2.12% | 204,175 |
| Nov 21, 2025 | 7,273.50 | 7,278.00 | 7,160.00 | 7,196.00 | 7,196.00 | -0.83% | 182,669 |
| Nov 20, 2025 | 7,411.00 | 7,442.50 | 7,230.00 | 7,256.50 | 7,256.50 | -2.08% | 131,496 |
| Nov 19, 2025 | 7,341.00 | 7,434.50 | 7,320.00 | 7,411.00 | 7,411.00 | 0.75% | 142,274 |
| Nov 18, 2025 | 7,444.00 | 7,450.00 | 7,325.50 | 7,356.00 | 7,356.00 | -1.18% | 159,195 |
| Nov 17, 2025 | 7,416.00 | 7,505.00 | 7,321.50 | 7,443.50 | 7,443.50 | 0.92% | 228,393 |
| Nov 14, 2025 | 7,110.00 | 7,400.00 | 7,099.00 | 7,376.00 | 7,376.00 | 3.57% | 388,059 |
| Nov 13, 2025 | 7,190.50 | 7,215.00 | 7,090.50 | 7,122.00 | 7,122.00 | -1.15% | 130,365 |
| Nov 12, 2025 | 7,184.50 | 7,255.00 | 7,100.00 | 7,204.50 | 7,204.50 | 0.84% | 317,226 |
| Nov 11, 2025 | 7,020.00 | 7,295.00 | 7,016.50 | 7,144.50 | 7,144.50 | 1.82% | 434,658 |
| Nov 10, 2025 | 7,219.00 | 7,219.00 | 6,919.50 | 7,016.50 | 7,016.50 | -2.91% | 683,248 |
| Nov 7, 2025 | 7,099.50 | 7,288.00 | 6,736.50 | 7,227.00 | 7,227.00 | -7.73% | 3,136,273 |
| Nov 6, 2025 | 7,835.50 | 7,992.50 | 7,643.00 | 7,832.50 | 7,832.50 | 0.45% | 336,616 |
| Nov 4, 2025 | 7,985.00 | 7,990.50 | 7,755.50 | 7,797.50 | 7,797.50 | -2.01% | 201,227 |
| Nov 3, 2025 | 8,036.50 | 8,068.00 | 7,943.00 | 7,957.50 | 7,957.50 | -0.98% | 122,920 |
| Oct 31, 2025 | 8,142.50 | 8,176.50 | 8,015.00 | 8,036.50 | 8,036.50 | -0.61% | 164,814 |
| Oct 30, 2025 | 8,325.00 | 8,348.50 | 8,055.00 | 8,085.50 | 8,085.50 | -2.73% | 362,118 |
| Oct 29, 2025 | 8,536.50 | 8,626.00 | 8,290.00 | 8,312.50 | 8,312.50 | -2.51% | 303,172 |
| Oct 28, 2025 | 8,480.00 | 8,560.00 | 8,353.50 | 8,526.50 | 8,526.50 | 0.60% | 220,834 |
| Oct 27, 2025 | 8,326.00 | 8,520.50 | 8,301.00 | 8,476.00 | 8,476.00 | 1.86% | 332,713 |
| Oct 24, 2025 | 8,300.00 | 8,441.50 | 8,260.00 | 8,321.50 | 8,321.50 | 0.26% | 310,384 |
| Oct 23, 2025 | 8,272.50 | 8,330.50 | 8,080.50 | 8,300.00 | 8,300.00 | 0.66% | 185,317 |
| Oct 21, 2025 | 8,300.00 | 8,315.50 | 8,080.00 | 8,245.50 | 8,245.50 | 0.01% | 30,414 |
| Oct 20, 2025 | 8,283.50 | 8,375.00 | 8,215.00 | 8,245.00 | 8,245.00 | -0.05% | 144,817 |
| Oct 17, 2025 | 8,231.00 | 8,408.50 | 8,163.00 | 8,249.50 | 8,249.50 | 0.13% | 250,759 |
| Oct 16, 2025 | 8,218.00 | 8,340.00 | 8,184.00 | 8,239.00 | 8,239.00 | 1.11% | 229,836 |
| Oct 15, 2025 | 8,190.50 | 8,340.00 | 8,118.00 | 8,148.50 | 8,148.50 | -0.68% | 143,622 |
| Oct 14, 2025 | 8,335.00 | 8,407.50 | 8,150.00 | 8,204.50 | 8,204.50 | -1.47% | 177,693 |
| Oct 13, 2025 | 8,282.00 | 8,393.00 | 8,201.00 | 8,327.00 | 8,327.00 | 0.51% | 168,450 |