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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	27.49	27.16	27.16	27.49	26.66	1,231
September 04, 2025	26.76	27.01	27.01	27.5	26.75	14,226
September 03, 2025	27.24	27.01	27.01	27.89	26.25	14,612
September 02, 2025	26.15	27.18	27.18	28	26.15	15,809
September 01, 2025	26.6	26.44	26.44	26.98	26.25	6,311
August 29, 2025	26.74	26.47	26.47	27.5	26.31	11,756
August 28, 2025	26.78	26.73	26.73	27.17	26.6	9,863
August 26, 2025	26.99	26.78	26.78	27.08	26.56	2,449
August 25, 2025	27	26.63	26.63	27.3	26.6	13,818
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

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