Ambika Cotton Mills Limited AMBIKCO
NSE · India · Process Industries
INR 1,515.60-5.00 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,505.80 | -0.97% | INR 1,525.00 | INR 1,525.00 | INR 1,491.00 | 7.85K |
| 2026-09-30 | INR 1,520.60 | -0.43% | INR 1,531.00 | INR 1,545.90 | INR 1,516.20 | 5.27K |
| 2026-09-29 | INR 1,527.10 | -2.61% | INR 1,568.00 | INR 1,582.00 | INR 1,525.00 | 9.58K |
| 2026-09-28 | INR 1,568.00 | +1.42% | INR 1,546.20 | INR 1,584.40 | INR 1,522.50 | 11.98K |
| 2026-09-25 | INR 1,546.10 | -0.67% | INR 1,553.00 | INR 1,565.50 | INR 1,540.20 | 2.72K |
| 2026-09-24 | INR 1,556.50 | -1.66% | INR 1,569.90 | INR 1,578.00 | INR 1,551.60 | 3.93K |
| 2026-09-23 | INR 1,582.70 | +0.32% | INR 1,571.80 | INR 1,593.50 | INR 1,567.20 | 4.29K |
| 2026-09-22 | INR 1,577.70 | -2.58% | INR 1,600.00 | INR 1,600.00 | INR 1,569.00 | 8.42K |
| 2026-09-21 | INR 1,619.40 | +1.09% | INR 1,610.00 | INR 1,629.00 | INR 1,604.20 | 18.46K |
| 2026-09-18 | INR 1,602.00 | +2.12% | INR 1,585.00 | INR 1,609.00 | INR 1,570.00 | 8.11K |
| 2026-09-17 | INR 1,568.80 | +0.25% | INR 1,555.00 | INR 1,588.00 | INR 1,537.70 | 5.72K |
| 2026-09-16 | INR 1,564.90 | -0.93% | INR 1,585.10 | INR 1,587.70 | INR 1,536.70 | 11.25K |
| 2026-09-15 | INR 1,579.60 | -0.85% | INR 1,594.70 | INR 1,605.00 | INR 1,575.00 | 10.23K |
| 2026-09-14 | INR 1,593.10 | 0.00% | INR 1,593.10 | INR 1,593.10 | INR 1,593.10 | 0 |
| 2026-09-11 | INR 1,593.10 | -0.86% | INR 1,606.00 | INR 1,614.90 | INR 1,588.60 | 15.56K |
| 2026-09-10 | INR 1,606.90 | -0.64% | INR 1,617.20 | INR 1,628.00 | INR 1,603.10 | 7.44K |
| 2026-09-09 | INR 1,617.20 | -0.90% | INR 1,637.10 | INR 1,640.80 | INR 1,613.60 | 7.77K |
| 2026-09-08 | INR 1,631.90 | -0.66% | INR 1,658.90 | INR 1,658.90 | INR 1,613.50 | 19.51K |
| 2026-09-07 | INR 1,642.80 | +0.23% | INR 1,631.10 | INR 1,648.70 | INR 1,624.80 | 7.88K |
| 2026-09-04 | INR 1,639.10 | +0.27% | INR 1,649.90 | INR 1,650.00 | INR 1,624.30 | 5.91K |
| 2026-09-03 | INR 1,634.70 | +0.34% | INR 1,629.20 | INR 1,650.00 | INR 1,625.60 | 5.76K |
| 2026-09-02 | INR 1,629.20 | +0.25% | INR 1,625.10 | INR 1,648.80 | INR 1,614.40 | 9.22K |
| 2026-09-01 | INR 1,625.10 | -0.89% | INR 1,641.00 | INR 1,669.90 | INR 1,616.00 | 12.95K |
| 2026-08-31 | INR 1,639.70 | +0.09% | INR 1,631.00 | INR 1,648.00 | INR 1,626.20 | 6.58K |
| 2026-08-28 | INR 1,638.30 | +0.10% | INR 1,633.30 | INR 1,659.90 | INR 1,631.50 | 9.15K |
| 2026-08-27 | INR 1,636.70 | -0.15% | INR 1,651.90 | INR 1,651.90 | INR 1,628.00 | 5.59K |
| 2026-08-26 | INR 1,639.20 | +0.58% | INR 1,647.90 | INR 1,651.20 | INR 1,632.70 | 4.00K |
| 2026-08-25 | INR 1,629.70 | -1.96% | INR 1,666.80 | INR 1,677.60 | INR 1,604.50 | 15.41K |
| 2026-08-24 | INR 1,662.20 | -0.88% | INR 1,668.80 | INR 1,686.80 | INR 1,643.10 | 12.26K |
| 2026-08-21 | INR 1,677.00 | +1.77% | INR 1,647.80 | INR 1,699.00 | INR 1,642.20 | 15.82K |
| 2026-08-20 | INR 1,647.80 | -0.02% | INR 1,669.50 | INR 1,669.50 | INR 1,629.10 | 16.58K |
| 2026-08-19 | INR 1,648.10 | +2.32% | INR 1,610.70 | INR 1,663.00 | INR 1,595.10 | 14.96K |
| 2026-08-18 | INR 1,610.70 | -0.32% | INR 1,603.00 | INR 1,622.90 | INR 1,593.20 | 5.74K |
| 2026-08-17 | INR 1,615.90 | +1.08% | INR 1,593.20 | INR 1,627.90 | INR 1,593.20 | 8.42K |
| 2026-08-14 | INR 1,598.60 | +0.44% | INR 1,584.10 | INR 1,610.00 | INR 1,571.10 | 12.60K |
| 2026-08-13 | INR 1,591.60 | +0.25% | INR 1,585.00 | INR 1,616.00 | INR 1,585.00 | 8.59K |
| 2026-08-12 | INR 1,587.70 | -2.93% | INR 1,642.60 | INR 1,645.00 | INR 1,582.00 | 27.52K |
| 2026-08-11 | INR 1,635.70 | -1.11% | INR 1,660.00 | INR 1,711.80 | INR 1,628.50 | 63.87K |
| 2026-08-10 | INR 1,654.10 | -13.14% | INR 1,855.00 | INR 1,855.00 | INR 1,611.50 | 172.51K |
| 2026-08-07 | INR 1,904.30 | +4.29% | INR 1,834.90 | INR 1,931.00 | INR 1,823.00 | 83.66K |
| 2026-08-06 | INR 1,826.00 | +1.31% | INR 1,827.00 | INR 1,840.00 | INR 1,791.00 | 41.79K |
| 2026-08-05 | INR 1,802.30 | +1.29% | INR 1,779.60 | INR 1,822.00 | INR 1,779.30 | 36.07K |
| 2026-08-04 | INR 1,779.30 | +0.02% | INR 1,800.00 | INR 1,800.00 | INR 1,758.90 | 11.72K |
| 2026-08-03 | INR 1,778.90 | +3.92% | INR 1,711.80 | INR 1,788.00 | INR 1,711.80 | 22.63K |
| 2026-07-31 | INR 1,711.80 | +0.71% | INR 1,706.10 | INR 1,727.90 | INR 1,702.00 | 3.86K |
| 2026-07-30 | INR 1,699.80 | -0.19% | INR 1,709.00 | INR 1,719.90 | INR 1,687.00 | 5.85K |
| 2026-07-29 | INR 1,703.00 | +1.53% | INR 1,670.30 | INR 1,719.00 | INR 1,665.00 | 5.89K |
| 2026-07-28 | INR 1,677.40 | -2.09% | INR 1,714.90 | INR 1,727.90 | INR 1,670.10 | 6.01K |
| 2026-07-27 | INR 1,713.20 | +0.29% | INR 1,709.80 | INR 1,739.00 | INR 1,698.70 | 3.54K |
| 2026-07-24 | INR 1,708.20 | +0.65% | INR 1,745.00 | INR 1,749.90 | INR 1,657.50 | 22.30K |
| 2026-07-23 | INR 1,697.10 | -0.74% | INR 1,714.00 | INR 1,747.90 | INR 1,681.00 | 9.35K |
| 2026-07-22 | INR 1,709.70 | -0.77% | INR 1,715.00 | INR 1,719.20 | INR 1,704.10 | 4.29K |
| 2026-07-21 | INR 1,723.00 | +0.75% | INR 1,715.00 | INR 1,735.00 | INR 1,710.50 | 5.70K |
| 2026-07-20 | INR 1,710.20 | -1.04% | INR 1,722.10 | INR 1,739.90 | INR 1,705.00 | 7.96K |
| 2026-07-17 | INR 1,728.20 | -0.32% | INR 1,733.70 | INR 1,747.70 | INR 1,705.20 | 6.73K |
| 2026-07-16 | INR 1,733.70 | -0.98% | INR 1,750.80 | INR 1,764.90 | INR 1,719.20 | 3.52K |
| 2026-07-15 | INR 1,750.80 | +1.23% | INR 1,734.10 | INR 1,769.90 | INR 1,726.10 | 7.91K |
| 2026-07-14 | INR 1,729.50 | -0.33% | INR 1,720.00 | INR 1,750.00 | INR 1,710.00 | 5.38K |
| 2026-07-13 | INR 1,735.20 | -0.54% | INR 1,724.60 | INR 1,771.90 | INR 1,720.60 | 7.10K |
| 2026-07-10 | INR 1,744.60 | -0.98% | INR 1,761.80 | INR 1,793.50 | INR 1,737.00 | 8.47K |
| 2026-07-09 | INR 1,761.80 | +4.06% | INR 1,702.00 | INR 1,775.00 | INR 1,702.00 | 21.21K |
| 2026-07-08 | INR 1,693.10 | -3.11% | INR 1,747.40 | INR 1,774.00 | INR 1,668.10 | 15.41K |
| 2026-07-07 | INR 1,747.40 | +1.53% | INR 1,728.50 | INR 1,790.00 | INR 1,720.00 | 18.11K |
| 2026-07-06 | INR 1,721.10 | -0.84% | INR 1,722.00 | INR 1,742.40 | INR 1,713.10 | 5.48K |
| 2026-07-03 | INR 1,735.60 | -0.74% | INR 1,744.50 | INR 1,760.90 | INR 1,725.00 | 6.66K |
| 2026-07-02 | INR 1,748.60 | +0.55% | INR 1,777.90 | INR 1,790.00 | INR 1,741.80 | 9.67K |
| 2026-07-01 | INR 1,739.10 | -1.18% | INR 1,749.00 | INR 1,779.50 | INR 1,725.00 | 8.68K |
| 2026-06-30 | INR 1,759.80 | +3.36% | INR 1,704.30 | INR 1,782.40 | INR 1,697.30 | 24.87K |
| 2026-06-29 | INR 1,702.60 | -1.29% | INR 1,722.00 | INR 1,737.80 | INR 1,689.50 | 13.98K |
| 2026-06-26 | INR 1,724.80 | 0.00% | INR 1,724.80 | INR 1,724.80 | INR 1,724.80 | 0 |
| 2026-06-25 | INR 1,724.80 | -2.58% | INR 1,780.00 | INR 1,789.60 | INR 1,715.90 | 23.87K |
| 2026-06-24 | INR 1,770.50 | +6.62% | INR 1,660.70 | INR 1,816.30 | INR 1,656.10 | 160.89K |
| 2026-06-23 | INR 1,660.50 | -1.20% | INR 1,680.60 | INR 1,689.40 | INR 1,649.50 | 8.72K |
| 2026-06-22 | INR 1,680.60 | +0.09% | INR 1,684.70 | INR 1,706.10 | INR 1,657.40 | 14.67K |
| 2026-06-19 | INR 1,679.10 | +1.20% | INR 1,667.00 | INR 1,705.00 | INR 1,633.50 | 21.21K |
| 2026-06-18 | INR 1,659.20 | +2.50% | INR 1,625.00 | INR 1,669.00 | INR 1,620.00 | 13.31K |
| 2026-06-17 | INR 1,618.80 | -0.49% | INR 1,633.70 | INR 1,648.00 | INR 1,611.00 | 7.01K |
| 2026-06-16 | INR 1,626.70 | -0.57% | INR 1,629.60 | INR 1,661.90 | INR 1,616.40 | 4.72K |
| 2026-06-15 | INR 1,636.00 | +1.80% | INR 1,625.20 | INR 1,699.00 | INR 1,625.20 | 24.88K |
| 2026-06-12 | INR 1,607.10 | +0.78% | INR 1,601.00 | INR 1,627.80 | INR 1,592.90 | 4.31K |
| 2026-06-11 | INR 1,594.70 | +1.48% | INR 1,577.10 | INR 1,621.90 | INR 1,556.10 | 8.31K |
| 2026-06-10 | INR 1,571.40 | -2.51% | INR 1,611.80 | INR 1,637.80 | INR 1,560.50 | 9.63K |
| 2026-06-09 | INR 1,611.80 | -0.52% | INR 1,621.80 | INR 1,645.20 | INR 1,594.90 | 13.16K |
| 2026-06-08 | INR 1,620.20 | -0.84% | INR 1,625.00 | INR 1,660.90 | INR 1,599.90 | 10.32K |
| 2026-06-05 | INR 1,633.90 | -2.23% | INR 1,687.70 | INR 1,687.70 | INR 1,620.00 | 11.44K |
| 2026-06-04 | INR 1,671.10 | -2.33% | INR 1,700.00 | INR 1,710.10 | INR 1,662.00 | 8.51K |
| 2026-06-03 | INR 1,711.00 | +0.79% | INR 1,697.00 | INR 1,715.00 | INR 1,662.20 | 11.29K |
| 2026-06-02 | INR 1,697.60 | +1.35% | INR 1,675.00 | INR 1,710.00 | INR 1,659.70 | 7.76K |
| 2026-06-01 | INR 1,675.00 | +1.05% | INR 1,710.00 | INR 1,735.00 | INR 1,665.20 | 41.53K |
| 2026-05-29 | INR 1,657.60 | -0.21% | INR 1,705.10 | INR 1,720.00 | INR 1,640.00 | 29.45K |