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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.65	25.45	25.45	25.95	25.45	1,001
December 03, 2025	25.51	25.29	25.29	25.96	25.15	13,597
December 02, 2025	26.28	25.84	25.84	26.28	25.52	11,397
December 01, 2025	25.45	26.29	26.29	26.5	25.03	17,655
November 28, 2025	25.43	25.88	25.88	27.99	25.42	117,135
November 27, 2025	25.58	25.3	25.3	25.8	25.29	747
November 26, 2025	25.85	25.58	25.58	25.9	24.1	12,683
November 25, 2025	25.61	25.49	25.49	26	25.45	882
November 24, 2025	25.9	25.73	25.73	26.81	25.3	21,305
November 21, 2025	26.01	25.9	25.9	26.01	25.5	5,710
November 19, 2025	26.89	25.46	25.46	26.89	25.17	16,221
November 18, 2025	27.61	26.89	26.89	27.7	26.51	14,758
November 17, 2025	26.5	27.6	27.6	29.68	26.03	69,181
November 14, 2025	26.19	25.8	25.8	26.57	25.01	16,859
November 13, 2025	26.25	25.94	25.94	26.25	25.5	10,203
November 12, 2025	25.54	25.65	25.65	26	25.35	5,692
November 11, 2025	26	25.41	25.41	26.77	25.27	15,974
November 10, 2025	24.12	26.07	26.07	27	24.12	45,844
November 07, 2025	25.38	25.22	25.22	25.38	25	2,714
November 06, 2025	25.16	25.19	25.19	25.49	25	7,297
November 04, 2025	25.13	25.4	25.4	25.7	25.03	5,544
November 03, 2025	25.31	25.41	25.41	25.45	25.15	5,832
October 31, 2025	25.62	25.3	25.3	25.62	25.1	2,549
October 30, 2025	25.43	25.5	25.5	25.65	25.04	7,644
October 29, 2025	25.54	25.31	25.31	25.54	25.1	2,748
October 28, 2025	25.36	25.1	25.1	25.6	25	5,835
October 27, 2025	25.75	25.48	25.48	25.75	25.1	20,886
October 24, 2025	25.45	25.31	25.31	25.8	25.11	6,043
October 23, 2025	25.1	25.61	25.61	26.5	25.1	14,450
October 21, 2025	25	25.45	25.45	25.98	25	7,122
October 20, 2025	25.2	25.44	25.44	25.84	25.2	9,345
October 17, 2025	25.22	25.2	25.2	26.18	25.14	10,376
October 16, 2025	26.11	25.52	25.52	26.46	25.5	10,928
October 15, 2025	25.09	26	26	26.94	25.09	25,567
October 14, 2025	25.69	25.09	25.09	25.98	25.02	3,515
October 13, 2025	24.81	25.11	25.11	25.7	24.81	9,651
October 10, 2025	25.17	25.45	25.45	25.75	25.01	7,374
October 09, 2025	25.03	25.17	25.17	25.5	25.02	2,243
October 08, 2025	25.89	25.03	25.03	26.19	24.17	12,916
October 07, 2025	25.99	25.82	25.82	25.99	25.66	837
October 06, 2025	26.2	25.96	25.96	26.2	25.3	3,216
October 03, 2025	25.25	25.72	25.72	26.2	25.25	3,656
October 01, 2025	26.39	25.54	25.54	26.89	25.21	10,308
September 30, 2025	25.78	25.57	25.57	26.95	25.42	11,212
September 29, 2025	25.49	25.24	25.24	26.8	24.65	10,590
September 26, 2025	25.36	25.01	25.01	25.89	24.71	4,575
September 25, 2025	25.79	25.38	25.38	26.18	25.02	10,947
September 24, 2025	25.65	25.79	25.79	25.89	25.48	7,070
September 23, 2025	25.7	25.62	25.62	25.89	24.5	32,876
September 22, 2025	26.97	25.41	25.41	27.69	24.4	154,514
September 19, 2025	27.6	26.96	26.96	27.6	26.86	7,875
September 18, 2025	27	27.34	27.34	27.47	27	11,799
September 17, 2025	26.89	27.07	27.07	27.89	26.35	28,028
September 16, 2025	26.52	26.71	26.71	26.93	26.48	14,630
September 15, 2025	26.8	26.45	26.45	27.11	26.32	15,313
September 12, 2025	26.8	26.87	26.87	27.1	26.8	602
September 11, 2025	27.14	26.67	26.67	27.14	26.64	3,115
September 10, 2025	26.31	26.98	26.98	26.99	26.31	1,007
September 09, 2025	27.04	26.72	26.72	27.04	26.6	4,451
September 08, 2025	27.45	26.78	26.78	27.85	26.6	26,326

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