Ambica Agarbathies Aroma & Industries Limited - AMBICAAGAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	26.64	27.11	27.11	27.2	26.5	20,524
August 21, 2025	27.04	26.62	26.62	27.49	26.61	11,163
August 20, 2025	27.46	26.95	26.95	27.59	26.91	17,501
August 19, 2025	27.9	27.46	27.46	27.91	27.3	27,187
August 18, 2025	28.5	27.28	27.28	28.5	26.84	17,375
August 14, 2025	27.83	27.28	27.28	27.83	26.71	7,215
August 13, 2025	27	27.09	27.09	27.49	26.5	4,407
August 12, 2025	27.2	27.1	27.1	28.7	26.6	11,658
August 11, 2025	26.69	27.1	27.1	27.49	26.69	19,611
August 08, 2025	26.99	26.82	26.82	27.28	26.4	17,259
August 07, 2025	26.68	26.89	26.89	27.49	26.25	35,109
August 06, 2025	28.37	26.93	26.93	28.9	26.5	117,987
August 05, 2025	26.68	28.19	28.19	30.8	26.27	1.65M
August 04, 2025	27.5	26.46	26.46	28.48	26	46,990
August 01, 2025	26.86	27.27	27.27	27.3	26.86	2,818
July 31, 2025	27.1	27	27	27.6	27	17,974
July 30, 2025	27.4	27.37	27.37	28.09	27.15	5,971
July 29, 2025	27.43	27.31	27.31	28.75	27.02	43,565
July 28, 2025	27.18	27.22	27.22	28.3	27.18	11,460
July 25, 2025	28.6	27.35	27.35	28.6	27.02	9,373
July 24, 2025	28.01	28	28	28.45	27.98	5,070
July 23, 2025	28.72	28.12	28.12	28.85	28.1	18,332
July 22, 2025	28.47	28.72	28.72	29.04	28.38	9,797
July 21, 2025	29.15	28.24	28.24	29.15	28.1	8,581
July 18, 2025	28.11	28.3	28.3	29.37	28.05	12,887
July 17, 2025	29.79	28.44	28.44	29.79	28.3	31,633
July 16, 2025	28.9	28.78	28.78	30.3	28.51	36,225
July 15, 2025	28	28.84	28.84	30.79	28	413,906
July 14, 2025	28.98	28.52	28.52	28.98	28.42	2,631
July 11, 2025	27.9	28.31	28.31	29.03	27.9	13,910
July 10, 2025	28.2	28.2	28.2	29.84	27.25	283,010
July 09, 2025	29.89	27.85	27.85	29.89	27.38	25,561
July 08, 2025	28.44	28.03	28.03	28.8	28	7,844
July 07, 2025	28.4	28.43	28.43	28.55	28.11	2,345
July 04, 2025	29.04	27.99	27.99	29.04	26.91	42,709
July 03, 2025	29	28.97	28.97	29.31	28.53	10,856
July 02, 2025	28.61	28.31	28.31	29	28.23	11,678
July 01, 2025	29.39	28.61	28.61	29.78	28.4	14,110
June 30, 2025	29.03	29.06	29.06	29.19	28.65	4,033
June 27, 2025	29	28.46	28.46	29.37	28	9,572
June 26, 2025	29.14	29.01	29.01	29.5	28.26	11,802
June 25, 2025	29.77	29.1	29.1	29.77	28.81	11,903
June 24, 2025	29.15	28.82	28.82	29.4	28.21	9,515
June 23, 2025	28.12	28.7	28.7	29.13	27.02	16,169
June 20, 2025	27.99	28.12	28.12	28.8	27.02	10,061
June 19, 2025	28.29	26.94	26.94	28.8	26.65	42,705
June 18, 2025	28.6	28.29	28.29	29.22	27.52	15,519
June 17, 2025	28.88	28.6	28.6	29.75	28.4	15,818
June 16, 2025	29.17	28.87	28.87	29.58	28.8	10,023
June 13, 2025	29.07	29.03	29.03	29.48	28.75	10,736
June 12, 2025	29.15	29.1	29.1	29.48	28.8	9,899
June 11, 2025	28.8	29.04	29.04	29.68	28.8	14,317
June 10, 2025	29.11	28.96	28.96	29.98	28.8	30,491
June 09, 2025	29.85	29.15	29.15	29.85	29.1	11,549
June 06, 2025	29.66	29.46	29.46	30	29.2	19,254
June 05, 2025	29.76	29.55	29.55	30.09	29.2	11,702
June 04, 2025	29.84	29.32	29.32	30.03	29.1	12,902
June 03, 2025	30	29.68	29.68	30.48	29.47	25,009
June 02, 2025	29.8	29.86	29.86	31.08	29.3	18,567
May 30, 2025	30.74	30.74	30.74	31.4	30	19,176

Ambica Agarbathies Aroma & Industries Limited (AMBICAAGAR.NS) NSE