Ambica Agarbathies & Aroma Industries Ltd. AMBICAAGAR
NSE · India · Process Industries
INR 23.90-0.50 (-2.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 24.40 | +0.12% | INR 24.50 | INR 25.12 | INR 24.14 | 13.55K |
| 2026-09-29 | INR 24.37 | -2.05% | INR 24.88 | INR 24.88 | INR 24.11 | 3.59K |
| 2026-09-28 | INR 24.88 | -1.35% | INR 25.45 | INR 25.45 | INR 24.30 | 6.06K |
| 2026-09-25 | INR 25.22 | -0.67% | INR 25.50 | INR 25.80 | INR 24.63 |
| 63.84K |
| 2026-09-24 | INR 25.39 | -0.24% | INR 25.57 | INR 25.87 | INR 24.32 | 140.24K |
| 2026-09-23 | INR 25.45 | +2.50% | INR 24.84 | INR 25.95 | INR 24.60 | 14.27K |
| 2026-09-22 | INR 24.83 | -0.28% | INR 25.42 | INR 25.42 | INR 24.73 | 38.79K |
| 2026-09-21 | INR 24.90 | +0.04% | INR 25.50 | INR 25.50 | INR 24.73 | 31.07K |
| 2026-09-18 | INR 24.89 | -0.99% | INR 25.14 | INR 25.62 | INR 24.70 | 5.85K |
| 2026-09-17 | INR 25.14 | +2.32% | INR 25.19 | INR 25.19 | INR 24.60 | 4.35K |
| 2026-09-16 | INR 24.57 | -1.48% | INR 25.60 | INR 25.60 | INR 24.40 | 5.25K |
| 2026-09-15 | INR 24.94 | -0.20% | INR 24.87 | INR 25.48 | INR 24.87 | 8.11K |
| 2026-09-14 | INR 24.99 | 0.00% | INR 24.99 | INR 24.99 | INR 24.99 | 0 |
| 2026-09-11 | INR 24.99 | -1.96% | INR 25.50 | INR 26.29 | INR 24.75 | 21.40K |
| 2026-09-10 | INR 25.49 | +1.76% | INR 25.25 | INR 26.36 | INR 25.02 | 35.46K |
| 2026-09-09 | INR 25.05 | -1.53% | INR 25.89 | INR 25.89 | INR 24.76 | 34.91K |
| 2026-09-08 | INR 25.44 | -5.18% | INR 27.00 | INR 27.20 | INR 25.01 | 42.54K |
| 2026-09-07 | INR 26.83 | -1.40% | INR 27.00 | INR 27.78 | INR 26.01 | 23.21K |
| 2026-09-04 | INR 27.21 | +3.34% | INR 27.69 | INR 28.35 | INR 25.54 | 520.85K |
| 2026-09-03 | INR 26.33 | +6.38% | INR 25.29 | INR 27.49 | INR 24.36 | 75.46K |
| 2026-09-02 | INR 24.75 | 0.00% | INR 25.49 | INR 25.50 | INR 24.26 | 26.64K |
| 2026-09-01 | INR 24.75 | +1.94% | INR 24.23 | INR 24.98 | INR 24.16 | 6.09K |
| 2026-08-31 | INR 24.28 | -3.80% | INR 24.46 | INR 25.73 | INR 24.25 | 6.72K |
| 2026-08-28 | INR 25.24 | +1.08% | INR 24.97 | INR 25.89 | INR 24.60 | 697 |
| 2026-08-27 | INR 24.97 | -0.04% | INR 24.46 | INR 27.49 | INR 24.46 | 920 |
| 2026-08-26 | INR 24.98 | -1.73% | INR 25.50 | INR 25.50 | INR 24.60 | 6.02K |
| 2026-08-25 | INR 25.42 | +2.25% | INR 24.75 | INR 25.60 | INR 24.43 | 8.82K |
| 2026-08-24 | INR 24.86 | +0.36% | INR 24.95 | INR 24.95 | INR 24.50 | 2.85K |
| 2026-08-21 | INR 24.77 | +0.24% | INR 24.83 | INR 24.94 | INR 24.40 | 1.68K |
| 2026-08-20 | INR 24.71 | -0.48% | INR 24.83 | INR 25.02 | INR 24.34 | 3.09K |
| 2026-08-19 | INR 24.83 | +2.22% | INR 24.29 | INR 25.00 | INR 23.85 | 16.12K |
| 2026-08-18 | INR 24.29 | +2.14% | INR 23.81 | INR 24.73 | INR 23.81 | 6.01K |
| 2026-08-17 | INR 23.78 | -4.61% | INR 24.90 | INR 24.95 | INR 23.20 | 16.93K |
| 2026-08-14 | INR 24.93 | +0.16% | INR 24.89 | INR 25.00 | INR 24.40 | 1.23K |
| 2026-08-13 | INR 24.89 | +2.51% | INR 24.31 | INR 24.99 | INR 24.31 | 1.47K |
| 2026-08-12 | INR 24.28 | -1.54% | INR 24.70 | INR 25.04 | INR 23.70 | 2.68K |
| 2026-08-11 | INR 24.66 | +0.61% | INR 25.00 | INR 25.00 | INR 24.42 | 1.10K |
| 2026-08-10 | INR 24.51 | -1.53% | INR 25.47 | INR 25.47 | INR 23.60 | 8.81K |
| 2026-08-07 | INR 24.89 | +0.24% | INR 25.35 | INR 25.50 | INR 24.70 | 1.88K |
| 2026-08-06 | INR 24.83 | -1.08% | INR 25.10 | INR 25.40 | INR 24.81 | 5.81K |
| 2026-08-05 | INR 25.10 | +1.83% | INR 24.76 | INR 25.26 | INR 24.75 | 1.94K |
| 2026-08-04 | INR 24.65 | -1.60% | INR 24.99 | INR 25.00 | INR 24.40 | 7.68K |
| 2026-08-03 | INR 25.05 | +0.20% | INR 25.49 | INR 25.49 | INR 24.75 | 3.36K |
| 2026-07-31 | INR 25.00 | +2.38% | INR 24.85 | INR 25.50 | INR 24.10 | 6.03K |
| 2026-07-30 | INR 24.42 | -1.09% | INR 24.23 | INR 24.72 | INR 24.22 | 1.82K |
| 2026-07-29 | INR 24.69 | -0.04% | INR 24.70 | INR 24.70 | INR 24.19 | 744 |
| 2026-07-28 | INR 24.70 | +0.24% | INR 24.15 | INR 24.90 | INR 24.15 | 47 |
| 2026-07-27 | INR 24.64 | 0.00% | INR 25.00 | INR 25.20 | INR 24.03 | 2.85K |
| 2026-07-24 | INR 24.64 | -0.08% | INR 24.66 | INR 25.36 | INR 24.26 | 1.73K |
| 2026-07-23 | INR 24.66 | -0.08% | INR 25.48 | INR 25.48 | INR 24.50 | 3.13K |
| 2026-07-22 | INR 24.68 | -2.45% | INR 25.30 | INR 25.30 | INR 24.53 | 2.13K |
| 2026-07-21 | INR 25.30 | +3.01% | INR 25.24 | INR 25.48 | INR 24.17 | 1.33K |
| 2026-07-20 | INR 24.56 | -1.33% | INR 24.50 | INR 24.99 | INR 24.07 | 377 |
| 2026-07-17 | INR 24.89 | -0.44% | INR 24.36 | INR 25.28 | INR 24.36 | 706 |
| 2026-07-16 | INR 25.00 | -0.91% | INR 25.00 | INR 25.00 | INR 24.52 | 132 |
| 2026-07-15 | INR 25.23 | +2.64% | INR 24.55 | INR 25.39 | INR 24.55 | 12.43K |
| 2026-07-14 | INR 24.58 | -0.32% | INR 25.25 | INR 25.44 | INR 24.30 | 4.00K |
| 2026-07-13 | INR 24.66 | -0.72% | INR 24.50 | INR 25.50 | INR 24.50 | 2.43K |
| 2026-07-10 | INR 24.84 | +0.65% | INR 24.60 | INR 25.00 | INR 24.37 | 341 |
| 2026-07-09 | INR 24.68 | -2.68% | INR 25.68 | INR 25.68 | INR 24.56 | 8.02K |
| 2026-07-08 | INR 25.36 | +0.83% | INR 24.65 | INR 25.57 | INR 24.65 | 3.19K |
| 2026-07-07 | INR 25.15 | +0.32% | INR 25.63 | INR 25.63 | INR 24.60 | 2.23K |
| 2026-07-06 | INR 25.07 | +0.04% | INR 25.78 | INR 25.78 | INR 24.21 | 1.52K |
| 2026-07-03 | INR 25.06 | -0.56% | INR 25.25 | INR 25.85 | INR 24.14 | 3.25K |
| 2026-07-02 | INR 25.20 | +0.84% | INR 25.76 | INR 25.76 | INR 24.81 | 1.46K |
| 2026-07-01 | INR 24.99 | -1.34% | INR 25.55 | INR 25.85 | INR 24.63 | 2.18K |
| 2026-06-30 | INR 25.33 | +1.77% | INR 24.89 | INR 26.40 | INR 24.15 | 16.14K |
| 2026-06-29 | INR 24.89 | +1.38% | INR 24.66 | INR 25.14 | INR 24.49 | 6.12K |
| 2026-06-26 | INR 24.55 | 0.00% | INR 24.55 | INR 24.55 | INR 24.55 | 0 |
| 2026-06-25 | INR 24.55 | -1.01% | INR 24.50 | INR 25.18 | INR 24.01 | 7.58K |
| 2026-06-24 | INR 24.80 | +3.12% | INR 23.90 | INR 25.75 | INR 23.90 | 16.40K |
| 2026-06-23 | INR 24.05 | -1.60% | INR 24.44 | INR 24.76 | INR 24.02 | 2.95K |
| 2026-06-22 | INR 24.44 | +0.62% | INR 24.99 | INR 24.99 | INR 24.27 | 13.95K |
| 2026-06-19 | INR 24.29 | -3.76% | INR 25.36 | INR 25.36 | INR 24.05 | 9.87K |
| 2026-06-18 | INR 25.24 | +2.69% | INR 25.39 | INR 25.60 | INR 24.30 | 1.40K |
| 2026-06-17 | INR 24.58 | -3.38% | INR 25.56 | INR 25.56 | INR 24.20 | 4.53K |
| 2026-06-16 | INR 25.44 | +1.19% | INR 24.55 | INR 25.95 | INR 24.55 | 3.05K |
| 2026-06-15 | INR 25.14 | +3.16% | INR 25.20 | INR 27.00 | INR 24.40 | 17.26K |
| 2026-06-12 | INR 24.37 | +0.79% | INR 24.78 | INR 24.80 | INR 23.90 | 3.56K |
| 2026-06-11 | INR 24.18 | -1.31% | INR 24.50 | INR 24.70 | INR 24.14 | 5.70K |
| 2026-06-10 | INR 24.50 | +0.25% | INR 24.75 | INR 24.75 | INR 24.50 | 3.64K |
| 2026-06-09 | INR 24.44 | +2.56% | INR 24.70 | INR 24.88 | INR 23.92 | 3.38K |
| 2026-06-08 | INR 23.83 | -4.45% | INR 24.94 | INR 25.79 | INR 23.10 | 34.08K |
| 2026-06-05 | INR 24.94 | +1.05% | INR 24.60 | INR 25.00 | INR 24.50 | 8.94K |
| 2026-06-04 | INR 24.68 | +1.61% | INR 24.29 | INR 25.25 | INR 23.51 | 18.18K |
| 2026-06-03 | INR 24.29 | +2.53% | INR 23.00 | INR 24.44 | INR 23.00 | 11.63K |
| 2026-06-02 | INR 23.69 | -0.08% | INR 23.82 | INR 24.59 | INR 23.69 | 4.38K |
| 2026-06-01 | INR 23.71 | -2.19% | INR 24.88 | INR 24.88 | INR 23.56 | 3.31K |
| 2026-05-29 | INR 24.24 | +0.87% | INR 24.49 | INR 24.84 | INR 23.11 | 7.30K |
| 2026-05-28 | INR 24.03 | 0.00% | INR 24.03 | INR 24.03 | INR 24.03 | 0 |