Ambey Laboratories Limited (NSE:AMBEY)
India
· Delayed Price · Currency is INR 34.85
-1.80 (-4.91%)
At close: Apr 28, 2026
Ambey Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.45 | 35.45 | 34.85 | 34.85 | 34.85 | -4.91% | 26,000 |
| Apr 27, 2026 | 37.20 | 37.30 | 36.55 | 36.65 | 36.65 | -1.08% | 80,000 |
| Apr 24, 2026 | 37.50 | 40.75 | 33.85 | 37.05 | 37.05 | -1.46% | 384,000 |
| Apr 23, 2026 | 35.00 | 38.30 | 34.25 | 37.60 | 37.60 | 7.12% | 218,000 |
| Apr 22, 2026 | 31.00 | 35.15 | 30.50 | 35.10 | 35.10 | 19.80% | 442,000 |
| Apr 21, 2026 | 26.50 | 30.00 | 26.50 | 29.30 | 29.30 | 10.57% | 52,000 |
| Apr 20, 2026 | 27.05 | 28.50 | 26.50 | 26.50 | 26.50 | -2.03% | 42,000 |
| Apr 17, 2026 | 24.95 | 27.05 | 24.50 | 27.05 | 27.05 | 9.74% | 38,000 |
| Apr 16, 2026 | 22.70 | 26.45 | 22.60 | 24.65 | 24.65 | 11.54% | 206,000 |
| Apr 15, 2026 | 22.05 | 22.50 | 21.00 | 22.10 | 22.10 | -1.34% | 104,000 |
| Apr 13, 2026 | 22.35 | 22.40 | 22.35 | 22.40 | 22.40 | -4.48% | 4,000 |
| Apr 10, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 2,000 |
| Apr 8, 2026 | 23.00 | 24.20 | 22.50 | 23.45 | 23.45 | 7.08% | 28,000 |
| Apr 7, 2026 | 22.00 | 22.40 | 21.30 | 21.90 | 21.90 | 2.82% | 26,000 |
| Apr 6, 2026 | 20.05 | 21.40 | 20.00 | 21.30 | 21.30 | 5.19% | 20,000 |
| Apr 2, 2026 | 19.80 | 20.45 | 19.80 | 20.25 | 20.25 | 1.00% | 8,000 |
| Apr 1, 2026 | 20.90 | 20.95 | 16.20 | 20.05 | 20.05 | 6.08% | 130,000 |
| Mar 30, 2026 | 20.00 | 20.00 | 17.60 | 18.90 | 18.90 | - | 64,000 |
| Mar 27, 2026 | 19.00 | 20.50 | 18.05 | 18.90 | 18.90 | -3.08% | 176,000 |
| Mar 25, 2026 | 20.30 | 21.70 | 17.50 | 19.50 | 19.50 | -4.41% | 70,000 |
| Mar 24, 2026 | 22.60 | 22.60 | 20.10 | 20.40 | 20.40 | -4.00% | 22,000 |
| Mar 23, 2026 | 22.00 | 22.00 | 21.00 | 21.25 | 21.25 | 1.67% | 12,000 |
| Mar 20, 2026 | 20.95 | 22.75 | 18.70 | 20.90 | 20.90 | 1.46% | 58,000 |
| Mar 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -4.41% | 8,000 |
| Mar 18, 2026 | 21.90 | 21.90 | 20.65 | 21.55 | 21.55 | 3.86% | 30,000 |
| Mar 17, 2026 | 20.60 | 21.40 | 20.60 | 20.75 | 20.75 | -3.49% | 48,000 |
| Mar 16, 2026 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 2.38% | 14,000 |
| Mar 13, 2026 | 21.50 | 21.60 | 20.50 | 21.00 | 21.00 | 0.96% | 38,000 |
| Mar 12, 2026 | 20.50 | 22.00 | 20.50 | 20.80 | 20.80 | -3.03% | 84,000 |
| Mar 11, 2026 | 22.00 | 22.00 | 21.45 | 21.45 | 21.45 | 0.70% | 6,000 |
| Mar 10, 2026 | 21.50 | 21.65 | 21.10 | 21.30 | 21.30 | -0.93% | 28,000 |
| Mar 9, 2026 | 21.00 | 21.75 | 21.00 | 21.50 | 21.50 | -6.52% | 50,000 |
| Mar 6, 2026 | 24.00 | 24.00 | 22.90 | 23.00 | 23.00 | -4.37% | 42,000 |
| Mar 5, 2026 | 22.95 | 24.85 | 22.95 | 24.05 | 24.05 | 12.91% | 52,000 |
| Mar 4, 2026 | 22.00 | 22.00 | 21.00 | 21.30 | 21.30 | -3.18% | 8,000 |
| Mar 2, 2026 | 20.70 | 22.95 | 20.70 | 22.00 | 22.00 | -4.35% | 16,000 |
| Feb 27, 2026 | 23.05 | 23.80 | 23.00 | 23.00 | 23.00 | - | 20,000 |
| Feb 26, 2026 | 23.55 | 24.00 | 23.00 | 23.00 | 23.00 | -7.26% | 58,000 |
| Feb 25, 2026 | 26.65 | 26.65 | 24.80 | 24.80 | 24.80 | -8.99% | 56,000 |
| Feb 24, 2026 | 26.70 | 27.25 | 26.70 | 27.25 | 27.25 | 2.06% | 10,000 |
| Feb 23, 2026 | 27.15 | 27.15 | 26.70 | 26.70 | 26.70 | -4.64% | 16,000 |
| Feb 19, 2026 | 26.65 | 28.00 | 26.55 | 28.00 | 28.00 | 0.36% | 16,000 |
| Feb 18, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | -3.96% | 36,000 |
| Feb 16, 2026 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | -1.53% | 6,000 |
| Feb 13, 2026 | 31.00 | 31.00 | 29.05 | 29.50 | 29.50 | -9.23% | 46,000 |
| Feb 12, 2026 | 32.25 | 33.00 | 32.00 | 32.50 | 32.50 | 2.36% | 26,000 |
| Feb 11, 2026 | 31.70 | 31.75 | 31.70 | 31.75 | 31.75 | 0.95% | 8,000 |
| Feb 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 4.83% | 2,000 |
| Feb 9, 2026 | 29.80 | 30.15 | 29.80 | 30.00 | 30.00 | - | 8,000 |
| Feb 6, 2026 | 28.40 | 30.00 | 28.00 | 30.00 | 30.00 | 1.01% | 10,000 |
| Feb 5, 2026 | 28.75 | 29.70 | 28.75 | 29.70 | 29.70 | 3.30% | 8,000 |
| Feb 4, 2026 | 29.00 | 29.80 | 28.30 | 28.75 | 28.75 | -6.05% | 32,000 |
| Feb 3, 2026 | 31.50 | 31.50 | 30.60 | 30.60 | 30.60 | -2.86% | 4,000 |
| Feb 2, 2026 | 30.50 | 31.50 | 29.85 | 31.50 | 31.50 | 8.43% | 10,000 |
| Feb 1, 2026 | 31.25 | 31.35 | 25.90 | 29.05 | 29.05 | -7.34% | 22,000 |
| Jan 30, 2026 | 32.10 | 32.10 | 31.25 | 31.35 | 31.35 | -2.03% | 12,000 |
| Jan 29, 2026 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | -2.44% | 4,000 |
| Jan 27, 2026 | 33.00 | 33.00 | 32.00 | 32.80 | 32.80 | -1.35% | 6,000 |
| Jan 23, 2026 | 35.00 | 35.00 | 33.25 | 33.25 | 33.25 | -1.04% | 22,000 |
| Jan 22, 2026 | 33.40 | 34.95 | 33.10 | 33.60 | 33.60 | 3.38% | 36,000 |
| Jan 21, 2026 | 33.05 | 33.75 | 28.85 | 32.50 | 32.50 | -8.84% | 54,000 |
| Jan 20, 2026 | 34.25 | 35.70 | 34.10 | 35.65 | 35.65 | -0.56% | 22,000 |
| Jan 19, 2026 | 37.50 | 37.50 | 35.85 | 35.85 | 35.85 | -2.45% | 12,000 |
| Jan 16, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 4,000 |
| Jan 14, 2026 | 36.50 | 36.75 | 36.50 | 36.75 | 36.75 | -1.74% | 4,000 |
| Jan 13, 2026 | 37.10 | 37.40 | 37.10 | 37.40 | 37.40 | 3.74% | 10,000 |
| Jan 12, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -2.83% | 2,000 |
| Jan 8, 2026 | 37.70 | 38.75 | 36.25 | 37.10 | 37.10 | -1.20% | 32,000 |
| Jan 7, 2026 | 39.10 | 39.10 | 35.10 | 37.55 | 37.55 | -6.94% | 146,000 |
| Jan 5, 2026 | 40.65 | 40.65 | 39.00 | 40.35 | 40.35 | -7.24% | 26,000 |
| Jan 1, 2026 | 43.90 | 43.90 | 43.50 | 43.50 | 43.50 | -1.25% | 10,000 |
| Dec 31, 2025 | 41.60 | 44.25 | 41.60 | 44.05 | 44.05 | 2.44% | 6,000 |
| Dec 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.04% | 12,000 |
| Dec 29, 2025 | 39.30 | 44.95 | 39.00 | 44.35 | 44.35 | 9.24% | 42,000 |
| Dec 26, 2025 | 41.00 | 41.00 | 40.45 | 40.60 | 40.60 | -3.33% | 10,000 |
| Dec 24, 2025 | 41.05 | 42.30 | 41.05 | 42.00 | 42.00 | -2.89% | 10,000 |
| Dec 23, 2025 | 37.30 | 44.75 | 37.30 | 43.25 | 43.25 | 15.95% | 76,000 |
| Dec 22, 2025 | 37.30 | 37.65 | 37.00 | 37.30 | 37.30 | -2.99% | 22,000 |
| Dec 19, 2025 | 38.60 | 38.60 | 38.45 | 38.45 | 38.45 | -2.66% | 8,000 |
| Dec 18, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 0.77% | 4,000 |
| Dec 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 2,000 |
| Dec 15, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 2,000 |
| Dec 12, 2025 | 39.25 | 40.00 | 39.25 | 40.00 | 40.00 | - | 8,000 |
| Dec 11, 2025 | 39.75 | 40.50 | 39.00 | 40.00 | 40.00 | 0.63% | 14,000 |
| Dec 10, 2025 | 39.10 | 39.80 | 39.10 | 39.75 | 39.75 | 2.32% | 6,000 |
| Dec 9, 2025 | 38.00 | 40.00 | 38.00 | 38.85 | 38.85 | -3.48% | 6,000 |
| Dec 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 2,000 |
| Dec 5, 2025 | 40.65 | 40.65 | 40.25 | 40.25 | 40.25 | -0.74% | 4,000 |
| Dec 4, 2025 | 43.50 | 43.50 | 39.00 | 40.55 | 40.55 | -4.92% | 30,000 |
| Dec 3, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -5.33% | 4,000 |
| Dec 2, 2025 | 44.05 | 45.05 | 44.00 | 45.05 | 45.05 | - | 6,000 |
| Dec 1, 2025 | 43.05 | 46.60 | 43.05 | 45.05 | 45.05 | 2.50% | 32,000 |
| Nov 28, 2025 | 47.00 | 47.00 | 42.05 | 43.95 | 43.95 | 1.85% | 44,000 |
| Nov 27, 2025 | 46.00 | 46.00 | 42.50 | 43.15 | 43.15 | 2.49% | 36,000 |
| Nov 26, 2025 | 42.55 | 43.95 | 42.10 | 42.10 | 42.10 | 0.60% | 20,000 |
| Nov 25, 2025 | 46.80 | 46.80 | 41.50 | 41.85 | 41.85 | 3.72% | 10,000 |
| Nov 24, 2025 | 39.00 | 41.95 | 38.10 | 40.35 | 40.35 | -3.93% | 30,000 |
| Nov 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.21% | 2,000 |
| Nov 20, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 2.26% | 2,000 |
| Nov 19, 2025 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -1.98% | 18,000 |