Amber Enterprises India Limited (NSE:AMBER)
India
· Delayed Price · Currency is INR 8,082.00
-118.00 (-1.44%)
Apr 29, 2026, 3:30 PM IST
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,240.00 | 8,277.50 | 8,056.00 | 8,082.00 | 8,082.00 | -1.44% | 150,382 |
| Apr 28, 2026 | 8,115.00 | 8,241.00 | 8,093.00 | 8,200.00 | 8,200.00 | 1.09% | 426,906 |
| Apr 27, 2026 | 7,800.00 | 8,191.50 | 7,800.00 | 8,111.50 | 8,111.50 | 4.62% | 473,818 |
| Apr 24, 2026 | 7,800.00 | 7,959.00 | 7,740.50 | 7,753.50 | 7,753.50 | -0.53% | 193,996 |
| Apr 23, 2026 | 7,760.00 | 7,854.00 | 7,701.00 | 7,795.00 | 7,795.00 | -0.11% | 164,746 |
| Apr 22, 2026 | 7,843.50 | 7,961.00 | 7,782.50 | 7,803.50 | 7,803.50 | -0.70% | 215,241 |
| Apr 21, 2026 | 7,964.00 | 8,076.00 | 7,835.00 | 7,858.50 | 7,858.50 | -1.53% | 268,365 |
| Apr 20, 2026 | 7,958.50 | 8,039.00 | 7,775.00 | 7,980.50 | 7,980.50 | 0.28% | 351,270 |
| Apr 17, 2026 | 7,749.00 | 7,992.50 | 7,714.00 | 7,958.50 | 7,958.50 | 3.16% | 393,872 |
| Apr 16, 2026 | 7,589.00 | 7,743.00 | 7,535.00 | 7,714.50 | 7,714.50 | 2.77% | 395,643 |
| Apr 15, 2026 | 7,320.00 | 7,525.00 | 7,262.50 | 7,506.50 | 7,506.50 | 4.57% | 346,530 |
| Apr 13, 2026 | 7,020.00 | 7,315.00 | 7,007.00 | 7,178.50 | 7,178.50 | -0.92% | 516,152 |
| Apr 10, 2026 | 6,998.50 | 7,290.50 | 6,972.50 | 7,245.00 | 7,245.00 | 5.18% | 456,304 |
| Apr 9, 2026 | 6,900.50 | 6,960.00 | 6,740.00 | 6,888.50 | 6,888.50 | -0.80% | 342,884 |
| Apr 8, 2026 | 6,695.00 | 7,075.00 | 6,659.00 | 6,944.00 | 6,944.00 | 7.94% | 431,910 |
| Apr 7, 2026 | 6,340.50 | 6,460.00 | 6,265.50 | 6,433.50 | 6,433.50 | 0.44% | 186,093 |
| Apr 6, 2026 | 6,300.00 | 6,443.00 | 6,120.00 | 6,405.00 | 6,405.00 | 1.97% | 331,960 |
| Apr 2, 2026 | 6,520.00 | 6,520.00 | 6,206.50 | 6,281.50 | 6,281.50 | -4.53% | 430,622 |
| Apr 1, 2026 | 6,656.00 | 6,820.00 | 6,521.00 | 6,579.50 | 6,579.50 | 0.47% | 264,834 |
| Mar 30, 2026 | 6,475.00 | 6,641.00 | 6,370.50 | 6,549.00 | 6,549.00 | -0.80% | 270,035 |
| Mar 27, 2026 | 6,720.50 | 6,720.50 | 6,541.00 | 6,602.00 | 6,602.00 | -2.14% | 311,173 |
| Mar 25, 2026 | 6,551.00 | 6,805.00 | 6,498.50 | 6,746.50 | 6,746.50 | 4.56% | 400,447 |
| Mar 24, 2026 | 6,467.00 | 6,520.00 | 6,136.00 | 6,452.00 | 6,452.00 | 2.59% | 469,079 |
| Mar 23, 2026 | 6,574.00 | 6,580.00 | 6,206.00 | 6,289.00 | 6,289.00 | -5.49% | 314,526 |
| Mar 20, 2026 | 6,750.00 | 6,844.00 | 6,627.00 | 6,654.50 | 6,654.50 | -0.34% | 171,132 |
| Mar 19, 2026 | 6,719.50 | 6,742.00 | 6,622.50 | 6,677.00 | 6,677.00 | -2.53% | 241,373 |
| Mar 18, 2026 | 6,790.00 | 6,935.00 | 6,750.00 | 6,850.00 | 6,850.00 | 1.06% | 303,045 |
| Mar 17, 2026 | 6,701.00 | 6,810.00 | 6,589.00 | 6,778.00 | 6,778.00 | 3.82% | 572,762 |
| Mar 16, 2026 | 6,446.00 | 6,610.00 | 6,361.00 | 6,528.50 | 6,528.50 | 1.28% | 308,999 |
| Mar 13, 2026 | 6,860.00 | 6,950.00 | 6,426.00 | 6,446.00 | 6,446.00 | -6.98% | 578,599 |
| Mar 12, 2026 | 7,305.50 | 7,305.50 | 6,883.50 | 6,929.50 | 6,929.50 | -5.18% | 775,004 |
| Mar 11, 2026 | 7,510.00 | 7,544.50 | 7,275.00 | 7,308.00 | 7,308.00 | -2.66% | 245,346 |
| Mar 10, 2026 | 7,500.00 | 7,565.00 | 7,193.50 | 7,507.50 | 7,507.50 | 2.69% | 361,829 |
| Mar 9, 2026 | 7,700.00 | 7,769.50 | 7,199.50 | 7,310.50 | 7,310.50 | -7.14% | 661,377 |
| 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 |