Ambica Agarbathies Aroma & Industries Limited (AMBICAAGAR.NS) NSE
22.51
+0.36(+1.63%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
22.51
+0.36(+1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.7 | 22.51 | 22.51 | 23.49 | 21.83 | 28,307 |
| April 01, 2026 | 22.9 | 22.15 | 22.15 | 23.35 | 21.53 | 8,211 |
| March 30, 2026 | 22.53 | 20.55 | 20.55 | 22.53 | 20.2 | 11,751 |
| March 27, 2026 | 23.01 | 22.42 | 22.42 | 23.05 | 21.3 | 19,422 |
| March 25, 2026 | 23.06 | 23.26 | 23.26 | 23.87 | 22.37 | 2,247 |
| March 24, 2026 | 24.99 | 23 | 23 | 24.99 | 22.09 | 3,540 |
| March 23, 2026 | 22.51 | 22.05 | 22.05 | 24 | 20 | 10,808 |
| March 19, 2026 | 24 | 23.66 | 23.66 | 24 | 23.1 | 1,568 |
| March 18, 2026 | 23 | 23.22 | 23.22 | 24.79 | 22.52 | 22,059 |
| March 17, 2026 | 23.97 | 22.72 | 22.72 | 23.97 | 22.37 | 14,555 |
| March 16, 2026 | 23.1 | 22.58 | 22.58 | 25 | 21.95 | 11,223 |
| March 13, 2026 | 24.77 | 23.57 | 23.57 | 24.77 | 23.25 | 4,123 |
| March 12, 2026 | 24.79 | 23.54 | 23.54 | 25.45 | 23.4 | 3,954 |
| March 11, 2026 | 25.5 | 23.84 | 23.84 | 25.5 | 23.36 | 5,024 |
| March 10, 2026 | 23.18 | 23.54 | 23.54 | 24.63 | 23.18 | 13,197 |
| March 09, 2026 | 24.58 | 23.56 | 23.56 | 24.98 | 23.22 | 67,578 |
| March 06, 2026 | 24.35 | 24.18 | 24.18 | 25.63 | 23.9 | 13,596 |
| March 05, 2026 | 24.04 | 24.35 | 24.35 | 24.88 | 24.04 | 2,174 |
| March 02, 2026 | 24.52 | 24.84 | 24.84 | 25.83 | 24.42 | 2,646 |
| February 27, 2026 | 25.99 | 25.37 | 25.37 | 25.99 | 25.15 | 400 |
| February 26, 2026 | 25.99 | 25.27 | 25.27 | 25.99 | 25.27 | 668 |
| February 25, 2026 | 25.11 | 25.22 | 25.22 | 26.3 | 25.11 | 9,458 |
| February 24, 2026 | 25.27 | 25.19 | 25.19 | 25.95 | 25.05 | 1,651 |
| February 23, 2026 | 25 | 25.28 | 25.28 | 26.88 | 24.66 | 8,142 |
| February 20, 2026 | 25.69 | 25.02 | 0 | 25.69 | 24.7 | 3,661 |
| February 19, 2026 | 25.2 | 25.68 | 0 | 26.47 | 24.9 | 4,501 |
| February 18, 2026 | 25.86 | 25.32 | 0 | 26.35 | 25.2 | 5,191 |
| February 17, 2026 | 26.97 | 25.56 | 0 | 26.97 | 25.11 | 20,910 |
| February 16, 2026 | 24.37 | 26.52 | 0 | 28.8 | 24.1 | 225,893 |
| February 13, 2026 | 25.39 | 24.6 | 0 | 25.95 | 24.53 | 4,831 |
| February 12, 2026 | 25.4 | 25.03 | 0 | 25.4 | 24.17 | 4,122 |
| February 11, 2026 | 24.25 | 24.26 | 0 | 24.72 | 24.12 | 982 |
| February 10, 2026 | 24.05 | 24.25 | 0 | 24.8 | 24.05 | 4,046 |
| February 09, 2026 | 23.5 | 24.17 | 0 | 24.25 | 23.5 | 5,994 |
| February 06, 2026 | 23.7 | 23.44 | 0 | 23.99 | 23.22 | 1,664 |
| February 05, 2026 | 24.01 | 23.73 | 0 | 24.41 | 23.36 | 1,896 |
| February 04, 2026 | 24.2 | 23.95 | 0 | 24.2 | 23.24 | 321 |
| February 03, 2026 | 23.87 | 23.37 | 0 | 24.29 | 22.66 | 1,985 |
| February 02, 2026 | 23.12 | 23.87 | 0 | 24.09 | 23.12 | 512 |
| February 01, 2026 | 23.21 | 23.5 | 0 | 24.3 | 23.21 | 4,717 |
| January 30, 2026 | 23.2 | 23.62 | 0 | 24.25 | 23.05 | 2,895 |
| January 29, 2026 | 25 | 23.95 | 0 | 25 | 23.27 | 4,561 |
| January 28, 2026 | 23.09 | 23.53 | 0 | 24.55 | 22.9 | 15,094 |
| January 27, 2026 | 23.1 | 23.56 | 0 | 24.89 | 23.1 | 2,779 |
| January 23, 2026 | 24.43 | 23.98 | 0 | 25.29 | 23.71 | 2,698 |
| January 22, 2026 | 23.62 | 24.43 | 0 | 25.43 | 23.62 | 2,241 |
| January 21, 2026 | 25.73 | 24.56 | 0 | 25.73 | 23.31 | 4,597 |
| January 20, 2026 | 25.24 | 24.77 | 0 | 25.74 | 23.77 | 56,930 |
| January 19, 2026 | 24.83 | 25.24 | 0 | 25.49 | 24.83 | 351 |
| January 16, 2026 | 25.77 | 25.03 | 0 | 25.77 | 24.76 | 7,508 |
| January 14, 2026 | 25 | 25.55 | 0 | 25.85 | 25 | 4,227 |
| January 13, 2026 | 25.29 | 25.29 | 0 | 25.5 | 24.99 | 7,947 |
| January 12, 2026 | 25.94 | 25.11 | 0 | 25.94 | 25 | 4,227 |
| January 09, 2026 | 25.58 | 25.73 | 0 | 25.99 | 24.67 | 25,675 |
| January 08, 2026 | 25.75 | 25 | 0 | 25.75 | 25 | 8,111 |
| January 07, 2026 | 25.31 | 25.13 | 0 | 25.32 | 25.07 | 352 |
| January 06, 2026 | 25.28 | 25.31 | 0 | 25.74 | 25.28 | 3,003 |
| January 05, 2026 | 25.07 | 25.28 | 0 | 25.79 | 25.07 | 1,805 |
| January 02, 2026 | 25.05 | 25.5 | 0 | 25.82 | 25.05 | 2,377 |
| January 01, 2026 | 25.57 | 25.19 | 0 | 25.9 | 25.06 | 7,806 |