Amber Enterprises India Limited (BOM:540902)
India
· Delayed Price · Currency is INR 6,556.15
-189.45 (-2.81%)
At close: Dec 5, 2025
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,722.50 | 6,725.40 | 6,353.05 | 6,556.15 | 6,556.15 | -2.81% | 14,081 |
| Dec 4, 2025 | 7,035.00 | 7,081.80 | 6,725.00 | 6,745.60 | 6,745.60 | -3.93% | 6,893 |
| Dec 3, 2025 | 7,071.85 | 7,071.90 | 6,992.10 | 7,021.45 | 7,021.45 | -0.25% | 3,426 |
| Dec 2, 2025 | 7,189.95 | 7,189.95 | 6,967.50 | 7,038.80 | 7,038.80 | -0.47% | 5,650 |
| Dec 1, 2025 | 7,215.30 | 7,220.15 | 7,012.00 | 7,071.75 | 7,071.75 | -1.69% | 10,969 |
| Nov 28, 2025 | 7,152.10 | 7,228.95 | 7,031.65 | 7,193.50 | 7,193.50 | 1.25% | 6,058 |
| Nov 27, 2025 | 7,312.95 | 7,312.95 | 7,083.55 | 7,104.80 | 7,104.80 | -2.68% | 5,736 |
| Nov 26, 2025 | 7,164.75 | 7,315.00 | 7,102.00 | 7,300.25 | 7,300.25 | 2.20% | 6,473 |
| Nov 25, 2025 | 7,097.75 | 7,241.70 | 7,001.00 | 7,143.40 | 7,143.40 | 1.42% | 4,254 |
| Nov 24, 2025 | 7,219.50 | 7,219.50 | 7,019.00 | 7,043.15 | 7,043.15 | -2.08% | 4,474 |
| Nov 21, 2025 | 7,292.40 | 7,292.40 | 7,158.60 | 7,193.10 | 7,193.10 | -0.87% | 4,056 |
| Nov 20, 2025 | 7,423.50 | 7,438.20 | 7,234.00 | 7,256.15 | 7,256.15 | -2.17% | 7,958 |
| Nov 19, 2025 | 7,325.60 | 7,433.00 | 7,320.00 | 7,417.10 | 7,417.10 | 0.84% | 7,503 |
| Nov 18, 2025 | 7,445.00 | 7,445.05 | 7,333.40 | 7,355.60 | 7,355.60 | -1.14% | 4,102 |
| Nov 17, 2025 | 7,400.85 | 7,501.00 | 7,322.55 | 7,440.05 | 7,440.05 | 0.83% | 11,137 |
| Nov 14, 2025 | 7,133.95 | 7,398.90 | 7,095.00 | 7,378.70 | 7,378.70 | 3.51% | 18,070 |
| Nov 13, 2025 | 7,199.05 | 7,211.00 | 7,095.00 | 7,128.60 | 7,128.60 | -0.99% | 4,867 |
| Nov 12, 2025 | 7,161.20 | 7,255.25 | 7,105.05 | 7,199.95 | 7,199.95 | 0.64% | 12,971 |
| Nov 11, 2025 | 7,010.10 | 7,295.00 | 7,010.10 | 7,153.95 | 7,153.95 | 1.92% | 19,307 |
| Nov 10, 2025 | 7,232.20 | 7,232.20 | 6,919.50 | 7,019.45 | 7,019.45 | -2.94% | 31,443 |
| Nov 7, 2025 | 7,155.00 | 7,288.80 | 6,737.35 | 7,231.80 | 7,231.80 | -7.69% | 178,266 |
| Nov 6, 2025 | 7,786.40 | 7,988.00 | 7,650.00 | 7,834.15 | 7,834.15 | 0.31% | 20,792 |
| Nov 4, 2025 | 7,970.05 | 7,989.75 | 7,753.25 | 7,810.20 | 7,810.20 | -1.83% | 5,579 |
| Nov 3, 2025 | 8,035.00 | 8,057.85 | 7,944.05 | 7,956.00 | 7,956.00 | -0.91% | 4,289 |
| Oct 31, 2025 | 8,123.20 | 8,182.00 | 8,011.50 | 8,029.05 | 8,029.05 | -0.72% | 7,407 |
| Oct 30, 2025 | 8,348.80 | 8,348.80 | 8,053.85 | 8,087.10 | 8,087.10 | -2.70% | 11,190 |
| Oct 29, 2025 | 8,531.20 | 8,625.00 | 8,290.00 | 8,311.30 | 8,311.30 | -2.58% | 13,634 |
| Oct 28, 2025 | 8,489.25 | 8,560.00 | 8,355.00 | 8,531.15 | 8,531.15 | 0.69% | 8,735 |
| Oct 27, 2025 | 8,389.10 | 8,520.10 | 8,314.40 | 8,473.00 | 8,473.00 | 1.83% | 9,340 |
| Oct 24, 2025 | 8,299.50 | 8,437.40 | 8,262.00 | 8,321.00 | 8,321.00 | 0.26% | 4,469 |
| Oct 23, 2025 | 8,251.50 | 8,330.00 | 8,091.00 | 8,299.50 | 8,299.50 | 0.70% | 7,802 |
| Oct 21, 2025 | 8,272.55 | 8,314.50 | 8,091.60 | 8,242.00 | 8,242.00 | -0.01% | 1,291 |
| Oct 20, 2025 | 8,327.00 | 8,359.55 | 8,221.00 | 8,243.15 | 8,243.15 | -0.02% | 2,588 |
| Oct 17, 2025 | 8,217.50 | 8,406.00 | 8,170.00 | 8,245.15 | 8,245.15 | 0.10% | 5,643 |
| Oct 16, 2025 | 8,239.85 | 8,340.55 | 8,183.85 | 8,236.70 | 8,236.70 | 1.02% | 6,858 |
| Oct 15, 2025 | 8,204.70 | 8,326.50 | 8,136.80 | 8,153.60 | 8,153.60 | -0.46% | 4,804 |
| Oct 14, 2025 | 8,298.90 | 8,405.00 | 8,165.00 | 8,191.50 | 8,191.50 | -1.76% | 10,596 |
| Oct 13, 2025 | 8,245.15 | 8,392.50 | 8,205.35 | 8,337.85 | 8,337.85 | 0.63% | 7,596 |
| Oct 10, 2025 | 8,185.05 | 8,378.00 | 8,185.05 | 8,285.95 | 8,285.95 | 0.51% | 4,968 |
| Oct 9, 2025 | 8,234.00 | 8,310.05 | 7,992.80 | 8,243.90 | 8,243.90 | 0.13% | 11,213 |
| Oct 8, 2025 | 8,429.65 | 8,467.00 | 8,206.55 | 8,233.25 | 8,233.25 | -2.25% | 11,491 |
| Oct 7, 2025 | 8,185.55 | 8,450.00 | 8,145.00 | 8,422.55 | 8,422.55 | 3.06% | 14,721 |
| Oct 6, 2025 | 8,214.65 | 8,240.50 | 8,054.60 | 8,172.85 | 8,172.85 | -0.50% | 8,081 |
| Oct 3, 2025 | 8,206.55 | 8,293.90 | 8,175.00 | 8,213.80 | 8,213.80 | -0.31% | 3,101 |
| Oct 1, 2025 | 8,179.55 | 8,250.50 | 8,085.00 | 8,238.95 | 8,238.95 | 1.76% | 8,291 |
| Sep 30, 2025 | 8,190.95 | 8,237.35 | 8,024.35 | 8,096.30 | 8,096.30 | -1.61% | 6,451 |
| Sep 29, 2025 | 8,170.00 | 8,298.00 | 7,964.80 | 8,228.55 | 8,228.55 | 1.09% | 11,550 |
| Sep 26, 2025 | 8,380.00 | 8,417.05 | 8,084.90 | 8,139.45 | 8,139.45 | -3.56% | 19,523 |
| Sep 25, 2025 | 8,307.50 | 8,498.00 | 8,307.50 | 8,440.05 | 8,440.05 | 0.37% | 122,332 |
| Sep 24, 2025 | 8,250.00 | 8,422.00 | 8,235.00 | 8,408.55 | 8,408.55 | 1.33% | 110,245 |