BSE - Delayed Quote INR
Amba Enterprises Limited (AEL.BO)
166.20
+0.50
+(0.30%)
At close: May 23 at 3:29:34 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 167.55 | 169.50 | 161.00 | 166.20 | 166.20 | 18,828 |
| May 22, 2025 | 172.65 | 172.65 | 165.00 | 165.70 | 165.70 | 22,543 |
| May 21, 2025 | 173.90 | 173.90 | 170.00 | 171.15 | 171.15 | 4,246 |
| May 20, 2025 | 172.95 | 175.90 | 170.10 | 171.00 | 171.00 | 8,489 |
| May 19, 2025 | 174.95 | 174.95 | 170.00 | 172.10 | 172.10 | 11,500 |
| May 16, 2025 | 175.10 | 177.00 | 170.20 | 174.50 | 174.50 | 19,396 |
| May 15, 2025 | 180.60 | 180.60 | 175.00 | 177.75 | 177.75 | 17,100 |
| May 14, 2025 | 181.55 | 184.00 | 176.00 | 180.60 | 180.60 | 27,913 |
| May 13, 2025 | 179.40 | 187.00 | 179.40 | 185.20 | 185.20 | 11,555 |
| May 12, 2025 | 175.95 | 179.90 | 175.95 | 178.10 | 178.10 | 8,225 |
| May 9, 2025 | 172.60 | 172.95 | 170.00 | 171.35 | 171.35 | 4,865 |
| May 8, 2025 | 176.00 | 180.00 | 170.60 | 172.60 | 172.60 | 7,007 |
| May 7, 2025 | 172.00 | 178.00 | 170.15 | 175.50 | 175.50 | 8,599 |
| May 6, 2025 | 181.90 | 181.90 | 175.05 | 175.25 | 175.25 | 8,147 |
| May 5, 2025 | 180.35 | 180.35 | 172.00 | 178.00 | 178.00 | 3,685 |
| May 2, 2025 | 178.00 | 181.50 | 173.00 | 176.80 | 176.80 | 3,913 |
| Apr 30, 2025 | 179.85 | 184.65 | 170.25 | 176.05 | 176.05 | 11,450 |
| Apr 29, 2025 | 183.45 | 187.15 | 174.55 | 177.80 | 177.80 | 7,587 |
| Apr 28, 2025 | 185.00 | 189.00 | 179.15 | 183.35 | 183.35 | 24,431 |
| Apr 25, 2025 | 196.75 | 196.75 | 187.85 | 188.55 | 188.55 | 10,413 |
| Apr 24, 2025 | 199.00 | 203.05 | 196.50 | 197.70 | 197.70 | 5,889 |
| Apr 23, 2025 | 204.45 | 206.90 | 198.00 | 199.05 | 199.05 | 11,258 |
| Apr 22, 2025 | 203.30 | 208.00 | 200.00 | 202.40 | 202.40 | 16,390 |
| Apr 21, 2025 | 204.05 | 204.05 | 198.00 | 199.10 | 199.10 | 9,009 |
| Apr 17, 2025 | 209.90 | 210.00 | 200.00 | 204.05 | 204.05 | 18,599 |
| Apr 16, 2025 | 210.00 | 210.00 | 204.00 | 205.95 | 205.95 | 20,460 |
| Apr 15, 2025 | 203.50 | 210.00 | 198.10 | 206.90 | 206.90 | 61,085 |
| Apr 11, 2025 | 197.50 | 201.50 | 192.10 | 198.05 | 198.05 | 36,248 |
| Apr 9, 2025 | 183.95 | 202.15 | 177.05 | 193.75 | 193.75 | 55,395 |
| Apr 8, 2025 | 184.95 | 189.40 | 176.10 | 179.85 | 179.85 | 10,490 |
| Apr 7, 2025 | 160.00 | 180.00 | 160.00 | 179.55 | 179.55 | 18,102 |
| Apr 4, 2025 | 191.50 | 191.50 | 175.00 | 182.75 | 182.75 | 18,214 |
| Apr 3, 2025 | 188.35 | 195.25 | 183.20 | 191.50 | 191.50 | 18,359 |
| Apr 2, 2025 | 191.40 | 194.80 | 182.00 | 188.95 | 188.95 | 30,778 |
| Apr 1, 2025 | 161.90 | 191.40 | 161.90 | 190.00 | 190.00 | 54,151 |
| Mar 28, 2025 | 165.20 | 165.20 | 157.00 | 159.50 | 159.50 | 23,524 |
| Mar 27, 2025 | 165.00 | 166.90 | 160.00 | 163.90 | 163.90 | 22,151 |
| Mar 26, 2025 | 174.30 | 174.30 | 162.00 | 163.00 | 163.00 | 17,646 |
| Mar 25, 2025 | 172.90 | 172.90 | 168.00 | 169.00 | 169.00 | 19,459 |
| Mar 24, 2025 | 176.70 | 176.70 | 168.25 | 170.90 | 170.90 | 23,174 |
| Mar 21, 2025 | 173.50 | 179.80 | 168.70 | 173.45 | 173.45 | 26,352 |
| Mar 20, 2025 | 177.00 | 177.80 | 170.00 | 171.40 | 171.40 | 8,529 |
| Mar 19, 2025 | 176.50 | 180.00 | 172.10 | 172.75 | 172.75 | 17,312 |
| Mar 18, 2025 | 174.40 | 182.00 | 173.05 | 175.45 | 175.45 | 26,660 |
| Mar 17, 2025 | 167.95 | 184.80 | 167.95 | 170.25 | 170.25 | 28,628 |
| Mar 13, 2025 | 179.50 | 179.50 | 165.00 | 167.95 | 167.95 | 14,102 |
| Mar 12, 2025 | 176.05 | 178.80 | 170.00 | 175.75 | 175.75 | 13,161 |
| Mar 11, 2025 | 175.45 | 179.50 | 172.10 | 177.85 | 177.85 | 9,839 |
| Mar 10, 2025 | 184.50 | 184.50 | 175.00 | 177.55 | 177.55 | 7,713 |
| Mar 7, 2025 | 184.70 | 184.70 | 178.00 | 180.35 | 180.35 | 8,207 |
| Mar 6, 2025 | 174.05 | 182.00 | 174.05 | 179.20 | 179.20 | 8,672 |
| Mar 5, 2025 | 172.95 | 178.90 | 171.90 | 173.55 | 173.55 | 13,601 |
| Mar 4, 2025 | 166.00 | 172.95 | 162.15 | 172.15 | 172.15 | 10,098 |
| Mar 3, 2025 | 175.05 | 180.35 | 162.00 | 166.70 | 166.70 | 18,665 |
| Feb 28, 2025 | 177.10 | 179.80 | 172.70 | 175.25 | 175.25 | 12,884 |
| Feb 27, 2025 | 183.00 | 189.75 | 172.00 | 177.10 | 177.10 | 10,611 |
| Feb 25, 2025 | 186.00 | 195.00 | 182.10 | 182.95 | 182.95 | 11,110 |
| Feb 24, 2025 | 179.95 | 186.00 | 175.00 | 185.05 | 185.05 | 16,801 |
| Feb 21, 2025 | 185.00 | 189.45 | 175.00 | 177.25 | 177.25 | 24,785 |
| Feb 20, 2025 | 178.80 | 184.65 | 178.80 | 182.50 | 182.50 | 16,445 |
| Feb 19, 2025 | 157.50 | 182.90 | 157.50 | 174.20 | 174.20 | 29,549 |
| Feb 18, 2025 | 162.90 | 165.05 | 140.60 | 163.95 | 163.95 | 77,938 |
| Feb 17, 2025 | 168.10 | 174.70 | 156.05 | 160.70 | 160.70 | 37,665 |
| Feb 14, 2025 | 180.10 | 185.00 | 155.00 | 176.50 | 176.50 | 34,689 |
| Feb 13, 2025 | 196.90 | 196.90 | 180.00 | 181.25 | 181.25 | 18,579 |
| Feb 12, 2025 | 184.00 | 194.40 | 172.00 | 185.85 | 185.85 | 28,229 |
| Feb 11, 2025 | 197.60 | 199.50 | 175.00 | 181.35 | 181.35 | 51,182 |
| Feb 10, 2025 | 206.70 | 206.70 | 192.00 | 197.60 | 197.60 | 29,234 |
| Feb 7, 2025 | 211.20 | 211.20 | 204.00 | 206.70 | 206.70 | 8,796 |
| Feb 6, 2025 | 206.95 | 211.00 | 202.30 | 207.05 | 207.05 | 10,227 |
| Feb 5, 2025 | 207.95 | 207.95 | 200.50 | 205.75 | 205.75 | 7,795 |
| Feb 4, 2025 | 203.70 | 208.95 | 195.10 | 202.15 | 202.15 | 11,528 |
| Feb 3, 2025 | 213.70 | 213.70 | 201.10 | 203.60 | 203.60 | 7,565 |
| Feb 1, 2025 | 211.00 | 213.65 | 205.00 | 208.75 | 208.75 | 6,821 |
| Jan 31, 2025 | 214.60 | 214.60 | 206.55 | 211.05 | 211.05 | 8,067 |
| Jan 30, 2025 | 208.50 | 214.90 | 205.20 | 210.35 | 210.35 | 7,881 |
| Jan 29, 2025 | 202.00 | 212.45 | 201.10 | 208.35 | 208.35 | 12,839 |
| Jan 28, 2025 | 207.75 | 212.95 | 188.05 | 195.70 | 195.70 | 40,476 |
| Jan 27, 2025 | 224.50 | 224.50 | 200.10 | 203.15 | 203.15 | 45,309 |
| Jan 24, 2025 | 220.00 | 225.10 | 220.00 | 222.30 | 222.30 | 48,410 |
| Jan 23, 2025 | 213.65 | 221.50 | 205.35 | 220.25 | 220.25 | 36,418 |
| Jan 22, 2025 | 212.90 | 212.90 | 208.05 | 209.00 | 209.00 | 7,051 |
| Jan 21, 2025 | 214.50 | 217.50 | 209.00 | 211.60 | 211.60 | 14,160 |
| Jan 20, 2025 | 220.00 | 221.80 | 212.50 | 214.50 | 214.50 | 27,474 |
| Jan 17, 2025 | 224.10 | 224.10 | 217.00 | 219.70 | 219.70 | 17,167 |
| Jan 16, 2025 | 220.00 | 229.00 | 210.20 | 222.55 | 222.55 | 45,131 |
| Jan 15, 2025 | 209.00 | 214.95 | 204.10 | 214.10 | 214.10 | 19,699 |
| Jan 14, 2025 | 204.10 | 215.90 | 202.25 | 204.45 | 204.45 | 29,011 |
| Jan 13, 2025 | 221.10 | 221.15 | 202.00 | 206.50 | 206.50 | 36,502 |
| Jan 10, 2025 | 219.75 | 233.75 | 213.00 | 221.10 | 221.10 | 93,032 |
| Jan 9, 2025 | 204.00 | 223.75 | 202.10 | 219.35 | 219.35 | 199,049 |
| Jan 8, 2025 | 205.50 | 206.00 | 203.10 | 203.45 | 203.45 | 8,441 |
| Jan 7, 2025 | 208.80 | 208.80 | 201.60 | 205.50 | 205.50 | 8,953 |
| Jan 6, 2025 | 210.00 | 215.30 | 202.25 | 204.00 | 204.00 | 22,142 |
| Jan 3, 2025 | 214.00 | 215.00 | 208.00 | 213.15 | 213.15 | 27,105 |
| Jan 2, 2025 | 204.20 | 211.75 | 201.85 | 209.55 | 209.55 | 8,044 |
| Jan 1, 2025 | 208.45 | 208.45 | 201.00 | 204.20 | 204.20 | 15,147 |
| Dec 31, 2024 | 208.95 | 212.00 | 202.00 | 205.45 | 205.45 | 16,527 |
| Dec 30, 2024 | 219.90 | 219.90 | 205.00 | 208.95 | 208.95 | 21,252 |