Amber Enterprises India Ltd. AMBER
NSE · India · Producer Manufacturing
INR 6,500.00-172.50 (-2.59%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6,500.00 | -2.59% | INR 6,658.00 | INR 6,737.50 | INR 6,431.00 | 133.56K |
| 2026-09-30 | INR 6,672.50 | +1.00% | INR 6,639.00 | INR 6,786.00 | INR 6,617.00 | 224.40K |
| 2026-09-29 | INR 6,606.50 | -5.49% | INR 6,915.50 | INR 7,001.00 | INR 6,606.50 | 286.22K |
| 2026-09-28 | INR 6,990.00 | +0.43% | INR 7,001.50 | INR 7,038.50 | INR 6,880.00 | 124.12K |
| 2026-09-25 | INR 6,960.00 | +0.71% | INR 6,916.00 | INR 7,010.00 | INR 6,876.00 | 99.89K |
| 2026-09-24 | INR 6,911.00 | -2.17% | INR 7,025.50 | INR 7,050.00 | INR 6,911.00 | 86.47K |
| 2026-09-23 | INR 7,064.50 | +0.92% | INR 7,020.00 | INR 7,107.00 | INR 7,020.00 | 63.50K |
| 2026-09-22 | INR 7,000.00 | -1.38% | INR 7,105.00 | INR 7,164.50 | INR 6,992.00 | 95.04K |
| 2026-09-21 | INR 7,098.00 | -0.38% | INR 7,125.00 | INR 7,214.50 | INR 7,090.00 | 120.91K |
| 2026-09-18 | INR 7,125.00 | +1.12% | INR 7,080.50 | INR 7,164.50 | INR 7,075.00 | 75.97K |
| 2026-09-17 | INR 7,046.00 | +1.67% | INR 6,918.00 | INR 7,093.00 | INR 6,881.00 | 89.32K |
| 2026-09-16 | INR 6,930.00 | -1.00% | INR 6,985.50 | INR 7,009.50 | INR 6,826.50 | 142.67K |
| 2026-09-15 | INR 7,000.00 | -3.38% | INR 7,280.50 | INR 7,290.50 | INR 6,937.00 | 145.93K |
| 2026-09-14 | INR 7,245.00 | 0.00% | INR 7,245.00 | INR 7,245.00 | INR 7,245.00 | 0 |
| 2026-09-11 | INR 7,245.00 | -0.48% | INR 7,261.00 | INR 7,261.00 | INR 7,125.50 | 111.99K |
| 2026-09-10 | INR 7,280.00 | +0.97% | INR 7,202.50 | INR 7,309.00 | INR 7,183.00 | 96.21K |
| 2026-09-09 | INR 7,210.00 | -1.34% | INR 7,339.00 | INR 7,362.50 | INR 7,210.00 | 97.43K |
| 2026-09-08 | INR 7,308.00 | -1.76% | INR 7,405.50 | INR 7,430.50 | INR 7,278.00 | 137.46K |
| 2026-09-07 | INR 7,439.00 | -0.47% | INR 7,465.00 | INR 7,473.50 | INR 7,390.00 | 122.44K |
| 2026-09-04 | INR 7,474.00 | +0.86% | INR 7,428.00 | INR 7,524.00 | INR 7,380.00 | 128.34K |
| 2026-09-03 | INR 7,410.00 | -0.07% | INR 7,445.50 | INR 7,473.00 | INR 7,365.00 | 95.95K |
| 2026-09-02 | INR 7,415.00 | -1.24% | INR 7,470.00 | INR 7,482.50 | INR 7,281.50 | 174.41K |
| 2026-09-01 | INR 7,508.00 | -1.47% | INR 7,640.00 | INR 7,644.50 | INR 7,490.00 | 100.77K |
| 2026-08-31 | INR 7,620.00 | -0.72% | INR 7,689.00 | INR 7,689.00 | INR 7,562.00 | 105.37K |
| 2026-08-28 | INR 7,675.00 | -0.34% | INR 7,750.50 | INR 7,794.00 | INR 7,655.00 | 271.37K |
| 2026-08-27 | INR 7,701.00 | +3.15% | INR 7,466.00 | INR 7,760.00 | INR 7,465.50 | 610.66K |
| 2026-08-26 | INR 7,466.00 | +0.46% | INR 7,432.00 | INR 7,598.50 | INR 7,404.00 | 245.34K |
| 2026-08-25 | INR 7,432.00 | +0.73% | INR 7,307.50 | INR 7,445.00 | INR 7,307.50 | 170.34K |
| 2026-08-24 | INR 7,378.00 | +0.38% | INR 7,435.00 | INR 7,469.00 | INR 7,280.00 | 473.12K |
| 2026-08-21 | INR 7,350.00 | +1.03% | INR 7,275.00 | INR 7,385.00 | INR 7,261.00 | 170.49K |
| 2026-08-20 | INR 7,275.00 | +0.34% | INR 7,300.00 | INR 7,345.00 | INR 7,243.50 | 181.91K |
| 2026-08-19 | INR 7,250.00 | -1.36% | INR 7,348.00 | INR 7,364.50 | INR 7,205.00 | 231.50K |
| 2026-08-18 | INR 7,350.00 | +1.25% | INR 7,265.00 | INR 7,408.00 | INR 7,252.00 | 578.18K |
| 2026-08-17 | INR 7,259.00 | +0.51% | INR 7,355.50 | INR 7,394.00 | INR 7,246.50 | 535.61K |
| 2026-08-14 | INR 7,222.00 | +0.66% | INR 7,170.50 | INR 7,350.00 | INR 7,055.00 | 749.61K |
| 2026-08-13 | INR 7,175.00 | +2.72% | INR 7,015.00 | INR 7,189.00 | INR 6,965.00 | 611.96K |
| 2026-08-12 | INR 6,985.00 | -1.32% | INR 7,078.00 | INR 7,106.00 | INR 6,951.00 | 371.57K |
| 2026-08-11 | INR 7,078.50 | -0.23% | INR 7,100.00 | INR 7,204.00 | INR 7,050.00 | 290.40K |
| 2026-08-10 | INR 7,095.00 | -4.57% | INR 7,425.00 | INR 7,427.50 | INR 7,001.00 | 718.17K |
| 2026-08-07 | INR 7,435.00 | +0.13% | INR 7,424.00 | INR 7,557.00 | INR 7,329.00 | 210.06K |
| 2026-08-06 | INR 7,425.00 | -1.34% | INR 7,526.00 | INR 7,550.00 | INR 7,416.00 | 102.77K |
| 2026-08-05 | INR 7,526.00 | +1.77% | INR 7,452.00 | INR 7,556.00 | INR 7,401.00 | 261.46K |
| 2026-08-04 | INR 7,395.00 | -0.07% | INR 7,425.50 | INR 7,510.00 | INR 7,280.00 | 248.63K |
| 2026-08-03 | INR 7,400.00 | -0.54% | INR 7,567.00 | INR 7,567.00 | INR 7,400.00 | 133.34K |
| 2026-07-31 | INR 7,440.50 | +0.53% | INR 7,400.00 | INR 7,534.50 | INR 7,395.00 | 161.20K |
| 2026-07-30 | INR 7,401.00 | -0.14% | INR 7,411.00 | INR 7,532.50 | INR 7,365.50 | 179.89K |
| 2026-07-29 | INR 7,411.50 | +2.81% | INR 7,256.00 | INR 7,469.00 | INR 7,235.00 | 241.56K |
| 2026-07-28 | INR 7,209.00 | -0.98% | INR 7,280.50 | INR 7,303.00 | INR 7,195.00 | 148.82K |
| 2026-07-27 | INR 7,280.50 | +0.26% | INR 7,320.00 | INR 7,353.50 | INR 7,243.00 | 171.34K |
| 2026-07-24 | INR 7,261.50 | -2.27% | INR 7,377.00 | INR 7,399.00 | INR 7,214.50 | 351.06K |
| 2026-07-23 | INR 7,430.00 | -0.66% | INR 7,470.00 | INR 7,500.00 | INR 7,360.00 | 156.67K |
| 2026-07-22 | INR 7,479.00 | -1.88% | INR 7,620.00 | INR 7,670.00 | INR 7,439.50 | 230.37K |
| 2026-07-21 | INR 7,622.00 | -3.02% | INR 7,840.00 | INR 7,873.00 | INR 7,591.00 | 268.13K |
| 2026-07-20 | INR 7,859.00 | +0.70% | INR 7,765.50 | INR 7,879.50 | INR 7,670.00 | 138.16K |
| 2026-07-17 | INR 7,804.50 | -2.64% | INR 8,025.00 | INR 8,058.50 | INR 7,755.00 | 310.21K |
| 2026-07-16 | INR 8,016.50 | +2.11% | INR 7,910.50 | INR 8,095.00 | INR 7,779.00 | 598.37K |
| 2026-07-15 | INR 7,850.50 | +0.82% | INR 7,831.50 | INR 7,908.50 | INR 7,807.00 | 173.15K |
| 2026-07-14 | INR 7,786.50 | +0.20% | INR 7,748.00 | INR 7,913.50 | INR 7,625.50 | 290.69K |
| 2026-07-13 | INR 7,771.00 | -0.10% | INR 7,779.50 | INR 7,954.50 | INR 7,723.00 | 375.18K |
| 2026-07-10 | INR 7,779.00 | +2.35% | INR 7,636.00 | INR 7,831.00 | INR 7,614.50 | 311.17K |
| 2026-07-09 | INR 7,600.50 | +2.38% | INR 7,507.00 | INR 7,704.00 | INR 7,500.00 | 423.32K |
| 2026-07-08 | INR 7,424.00 | -2.64% | INR 7,545.00 | INR 7,640.00 | INR 7,380.00 | 225.40K |
| 2026-07-07 | INR 7,625.00 | +0.14% | INR 7,640.50 | INR 7,720.00 | INR 7,499.00 | 286.90K |
| 2026-07-06 | INR 7,614.50 | +1.74% | INR 7,484.50 | INR 7,640.00 | INR 7,447.50 | 212.55K |
| 2026-07-03 | INR 7,484.50 | +1.09% | INR 7,476.00 | INR 7,536.00 | INR 7,380.00 | 202.13K |
| 2026-07-02 | INR 7,403.50 | -0.64% | INR 7,479.00 | INR 7,496.50 | INR 7,380.00 | 135.28K |
| 2026-07-01 | INR 7,451.00 | -1.05% | INR 7,543.50 | INR 7,644.50 | INR 7,426.00 | 178.01K |
| 2026-06-30 | INR 7,530.00 | +1.58% | INR 7,442.50 | INR 7,575.00 | INR 7,406.00 | 217.68K |
| 2026-06-29 | INR 7,413.00 | -3.21% | INR 7,684.00 | INR 7,694.50 | INR 7,400.00 | 321.89K |
| 2026-06-26 | INR 7,659.00 | 0.00% | INR 7,659.00 | INR 7,659.00 | INR 7,659.00 | 0 |
| 2026-06-25 | INR 7,659.00 | -2.35% | INR 7,840.00 | INR 7,934.50 | INR 7,632.50 | 260.70K |
| 2026-06-24 | INR 7,843.50 | +0.71% | INR 7,787.50 | INR 7,885.00 | INR 7,710.00 | 256.35K |
| 2026-06-23 | INR 7,788.00 | -1.50% | INR 7,908.50 | INR 7,960.00 | INR 7,713.00 | 308.34K |
| 2026-06-22 | INR 7,906.50 | +0.22% | INR 8,050.00 | INR 8,117.00 | INR 7,850.00 | 712.32K |
| 2026-06-19 | INR 7,889.00 | -0.96% | INR 8,218.00 | INR 8,218.00 | INR 7,703.50 | 1.75M |
| 2026-06-18 | INR 7,965.50 | +1.29% | INR 7,860.00 | INR 8,070.00 | INR 7,860.00 | 444.82K |
| 2026-06-17 | INR 7,864.00 | +0.68% | INR 7,805.00 | INR 7,934.50 | INR 7,760.00 | 346.58K |
| 2026-06-16 | INR 7,810.50 | +2.50% | INR 7,615.00 | INR 7,897.00 | INR 7,603.50 | 485.59K |
| 2026-06-15 | INR 7,620.00 | +2.70% | INR 7,520.00 | INR 7,688.00 | INR 7,411.00 | 381.34K |
| 2026-06-12 | INR 7,420.00 | +1.78% | INR 7,444.50 | INR 7,480.00 | INR 7,120.00 | 543.43K |
| 2026-06-11 | INR 7,290.00 | -4.39% | INR 7,550.00 | INR 7,575.50 | INR 7,257.00 | 340.22K |
| 2026-06-10 | INR 7,625.00 | -1.31% | INR 7,739.50 | INR 7,815.00 | INR 7,570.50 | 270.54K |
| 2026-06-09 | INR 7,726.00 | -0.31% | INR 7,780.00 | INR 7,800.00 | INR 7,650.00 | 237.23K |
| 2026-06-08 | INR 7,750.00 | -0.92% | INR 7,725.00 | INR 7,799.50 | INR 7,605.00 | 253.83K |
| 2026-06-05 | INR 7,822.00 | +2.69% | INR 7,670.00 | INR 7,884.00 | INR 7,589.00 | 432.11K |
| 2026-06-04 | INR 7,617.00 | +1.45% | INR 7,470.00 | INR 7,662.50 | INR 7,460.50 | 248.60K |
| 2026-06-03 | INR 7,508.00 | -1.10% | INR 7,580.00 | INR 7,685.00 | INR 7,357.00 | 309.36K |
| 2026-06-02 | INR 7,591.50 | -0.42% | INR 7,601.00 | INR 7,663.00 | INR 7,440.00 | 325.32K |
| 2026-06-01 | INR 7,623.50 | +0.11% | INR 7,630.00 | INR 7,809.50 | INR 7,541.00 | 399.48K |
| 2026-05-29 | INR 7,615.00 | +1.32% | INR 7,574.00 | INR 7,749.00 | INR 7,410.00 | 486.30K |