Ambika Cotton Mills Limited (AMBIKCO.NS) NSE
1,255.00
+11.8(+0.95%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,255.00
+11.8(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,219.2 | 1,255 | 1,255 | 1,271.5 | 1,200.1 | 4,924 |
| April 01, 2026 | 1,131 | 1,243.2 | 1,243.2 | 1,295 | 1,131 | 14,159 |
| March 30, 2026 | 1,132.2 | 1,129.5 | 1,129.5 | 1,170 | 1,117.2 | 23,441 |
| March 27, 2026 | 1,220 | 1,175.6 | 1,175.6 | 1,225 | 1,170 | 14,938 |
| March 25, 2026 | 1,221 | 1,229.4 | 1,229.4 | 1,259.1 | 1,218 | 12,596 |
| March 24, 2026 | 1,214.5 | 1,214 | 1,214 | 1,236 | 1,201 | 10,628 |
| March 23, 2026 | 1,235.1 | 1,207.9 | 1,207.9 | 1,258.3 | 1,200 | 12,792 |
| March 19, 2026 | 1,276.9 | 1,257.9 | 1,257.9 | 1,293.9 | 1,250.1 | 10,018 |
| March 18, 2026 | 1,282.1 | 1,295.3 | 1,295.3 | 1,320 | 1,272.3 | 5,983 |
| March 17, 2026 | 1,281 | 1,272.1 | 1,272.1 | 1,297.3 | 1,266.1 | 5,402 |
| March 16, 2026 | 1,325 | 1,282.5 | 1,282.5 | 1,332.3 | 1,268.2 | 18,569 |
| March 13, 2026 | 1,375.8 | 1,325.1 | 1,325.1 | 1,375.8 | 1,323 | 7,561 |
| March 12, 2026 | 1,361 | 1,371.5 | 1,371.5 | 1,383.8 | 1,358.4 | 8,144 |
| March 11, 2026 | 1,360.1 | 1,370.9 | 1,370.9 | 1,378.5 | 1,360.1 | 4,659 |
| March 10, 2026 | 1,389.9 | 1,365.9 | 1,365.9 | 1,399.8 | 1,356 | 7,314 |
| March 09, 2026 | 1,351.1 | 1,361 | 1,361 | 1,378.8 | 1,325.6 | 7,238 |
| March 06, 2026 | 1,412 | 1,374.3 | 1,374.3 | 1,412 | 1,363.1 | 2,685 |
| March 05, 2026 | 1,373 | 1,407.2 | 1,407.2 | 1,437 | 1,357.9 | 10,980 |
| March 02, 2026 | 1,302 | 1,355.8 | 1,355.8 | 1,364.9 | 1,302 | 8,324 |
| February 27, 2026 | 1,358 | 1,352.3 | 1,352.3 | 1,365.7 | 1,350.3 | 2,754 |
| February 26, 2026 | 1,366.4 | 1,363.3 | 1,363.3 | 1,380.9 | 1,360 | 2,280 |
| February 25, 2026 | 1,365.6 | 1,373.3 | 1,373.3 | 1,386 | 1,356.1 | 3,527 |
| February 24, 2026 | 1,403.4 | 1,367.8 | 1,367.8 | 1,409.1 | 1,355.3 | 5,734 |
| February 23, 2026 | 1,401.3 | 1,402 | 1,402 | 1,430 | 1,392.2 | 8,358 |
| February 20, 2026 | 1,349.3 | 1,400.5 | 0 | 1,480 | 1,349.2 | 51,118 |
| February 19, 2026 | 1,356.3 | 1,349.3 | 0 | 1,363.7 | 1,349.2 | 10,770 |
| February 18, 2026 | 1,369.3 | 1,354.9 | 0 | 1,377.8 | 1,352 | 5,702 |
| February 17, 2026 | 1,365.1 | 1,374.9 | 0 | 1,398.8 | 1,365.1 | 3,599 |
| February 16, 2026 | 1,367 | 1,378.8 | 0 | 1,382 | 1,361 | 6,304 |
| February 13, 2026 | 1,376.7 | 1,386.9 | 0 | 1,419.9 | 1,354 | 15,067 |
| February 12, 2026 | 1,351.9 | 1,377.7 | 0 | 1,398.3 | 1,343.1 | 18,855 |
| February 11, 2026 | 1,335 | 1,351.9 | 0 | 1,355.7 | 1,323.5 | 10,405 |
| February 10, 2026 | 1,373 | 1,328.3 | 0 | 1,375 | 1,320.1 | 22,656 |
| February 09, 2026 | 1,335.3 | 1,373.8 | 0 | 1,392 | 1,332.2 | 15,667 |
| February 06, 2026 | 1,333.9 | 1,324.4 | 0 | 1,335 | 1,313.3 | 4,189 |
| February 05, 2026 | 1,350 | 1,331.8 | 0 | 1,350 | 1,325.4 | 3,559 |
| February 04, 2026 | 1,344 | 1,338.3 | 0 | 1,348.9 | 1,318.2 | 7,796 |
| February 03, 2026 | 1,384 | 1,330.9 | 0 | 1,390 | 1,320 | 30,134 |
| February 02, 2026 | 1,249.1 | 1,245 | 0 | 1,263 | 1,230.4 | 8,319 |
| February 01, 2026 | 1,291.9 | 1,236.6 | 0 | 1,298.2 | 1,230 | 3,539 |
| January 30, 2026 | 1,229 | 1,288.1 | 0 | 1,300 | 1,221.6 | 6,260 |
| January 29, 2026 | 1,260 | 1,265.8 | 0 | 1,271.8 | 1,228.4 | 4,197 |
| January 28, 2026 | 1,236 | 1,250.2 | 0 | 1,255 | 1,212.9 | 7,190 |
| January 27, 2026 | 1,258 | 1,214.6 | 0 | 1,258 | 1,203.6 | 6,073 |
| January 23, 2026 | 1,249 | 1,215.2 | 0 | 1,249 | 1,193 | 4,673 |
| January 22, 2026 | 1,134.9 | 1,238.6 | 0 | 1,350 | 1,134.9 | 12,932 |
| January 21, 2026 | 1,139.5 | 1,125.3 | 0 | 1,159 | 1,101 | 14,186 |
| January 20, 2026 | 1,173.8 | 1,139.4 | 0 | 1,179.6 | 1,129.8 | 8,866 |
| January 19, 2026 | 1,200.9 | 1,173.8 | 0 | 1,211.9 | 1,169.3 | 7,815 |
| January 16, 2026 | 1,203.5 | 1,188.3 | 0 | 1,239.9 | 1,177 | 9,192 |
| January 14, 2026 | 1,222 | 1,203 | 0 | 1,222 | 1,189.2 | 3,049 |
| January 13, 2026 | 1,200 | 1,213.3 | 0 | 1,220.7 | 1,193.5 | 3,564 |
| January 12, 2026 | 1,209.3 | 1,189.1 | 0 | 1,209.3 | 1,174.8 | 8,821 |
| January 09, 2026 | 1,224.8 | 1,209.3 | 0 | 1,226.9 | 1,198 | 4,571 |
| January 08, 2026 | 1,253.5 | 1,225.5 | 0 | 1,253.5 | 1,220 | 4,258 |
| January 07, 2026 | 1,242.6 | 1,244.4 | 0 | 1,249.9 | 1,242.5 | 3,084 |
| January 06, 2026 | 1,246.8 | 1,242.6 | 0 | 1,256 | 1,226.4 | 4,319 |
| January 05, 2026 | 1,245.1 | 1,246.8 | 0 | 1,259.8 | 1,240.3 | 3,880 |
| January 02, 2026 | 1,238.1 | 1,247.2 | 0 | 1,259.9 | 1,231.1 | 4,596 |
| January 01, 2026 | 1,244.9 | 1,243.3 | 0 | 1,248.9 | 1,239 | 2,495 |