Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Amber Enterprises India Limited (AMBER.NS)

Compare
6,768.00
-112.00
(-1.63%)
At close: 3:09:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256,870.006,870.006,721.006,744.506,744.50283,936
Apr 15, 20256,790.006,930.006,735.506,880.006,880.00397,603
Apr 11, 20256,340.006,587.006,250.006,530.056,530.05609,690
Apr 9, 20256,416.006,417.506,088.006,159.406,159.40390,920
Apr 8, 20256,450.006,523.006,306.306,458.056,458.05400,725
Apr 7, 20255,700.506,294.455,675.256,151.406,151.40387,620
Apr 4, 20256,915.006,973.206,518.256,595.156,595.15307,246
Apr 3, 20256,940.007,058.006,878.806,929.906,929.90237,625
Apr 2, 20256,900.007,009.006,801.356,996.056,996.05312,615
Apr 1, 20257,180.007,219.006,848.206,879.556,879.55376,900
Mar 28, 20257,181.007,299.007,180.007,210.857,210.85511,573
Mar 27, 20256,827.207,204.956,728.307,131.307,131.30564,817
Mar 26, 20256,900.006,992.456,741.856,857.156,857.15295,298
Mar 25, 20257,070.457,139.806,839.806,884.906,884.90352,793
Mar 24, 20256,980.107,085.006,896.957,001.757,001.75452,595
Mar 21, 20257,260.007,261.256,840.006,890.556,890.55783,413
Mar 20, 20256,900.007,347.406,896.157,248.507,248.501,540,246
Mar 19, 20256,609.256,900.006,609.206,861.906,861.90489,592
Mar 18, 20256,489.706,489.706,489.706,489.706,489.70-
Mar 17, 20256,396.906,655.006,347.556,489.706,489.70586,550
Mar 13, 20256,516.956,575.006,310.106,365.506,365.50460,862
Mar 12, 20256,455.006,539.006,340.556,522.406,522.40479,846
Mar 11, 20256,277.056,458.006,160.106,414.206,414.20658,070
Mar 10, 20256,340.056,649.906,310.056,431.356,431.351,069,120
Mar 7, 20256,200.006,418.006,200.006,339.156,339.151,033,859
Mar 6, 20255,871.006,350.005,862.056,174.906,174.901,433,956
Mar 5, 20255,805.005,843.705,704.055,812.055,812.05392,501
Mar 4, 20255,535.055,823.605,535.055,761.605,761.60540,225
Mar 3, 20255,630.005,810.005,481.405,657.005,657.00769,944
Feb 28, 20255,871.005,968.955,587.005,628.655,628.65510,928
Feb 27, 20256,030.006,150.005,850.005,949.555,949.55657,030
Feb 25, 20256,026.856,178.005,912.056,024.306,024.30563,985
Feb 24, 20255,905.056,054.655,745.606,026.856,026.85534,229
Feb 21, 20255,801.006,119.955,740.206,001.206,001.201,157,560
Feb 20, 20255,537.405,870.005,433.055,837.005,837.00817,813
Feb 19, 20255,450.005,633.755,351.005,517.905,517.90690,606
Feb 18, 20255,795.005,844.405,235.005,514.255,514.251,257,883
Feb 17, 20255,798.005,924.055,630.055,779.855,779.85905,638
Feb 14, 20256,140.006,212.255,762.355,817.305,817.30542,506
Feb 13, 20255,950.006,247.905,875.056,143.706,143.70746,807
Feb 12, 20256,426.006,430.005,934.055,982.405,982.40921,811
Feb 11, 20256,901.006,957.806,384.506,433.106,433.10517,009
Feb 10, 20256,891.006,960.606,732.656,928.906,928.90280,946
Feb 7, 20256,966.957,041.556,830.056,894.056,894.05290,723
Feb 6, 20257,000.007,017.956,846.006,954.056,954.05370,571
Feb 5, 20256,980.007,298.806,809.906,908.806,908.801,631,936
Feb 4, 20256,599.006,975.006,556.006,918.756,918.75729,485
Feb 3, 20256,500.006,875.656,460.006,528.406,528.40796,800
Feb 1, 20256,538.006,674.006,445.706,617.106,617.10383,194
Jan 31, 20256,399.956,549.906,332.706,501.806,501.80576,569
Jan 30, 20256,655.006,698.856,300.056,326.006,326.00572,176
Jan 29, 20256,673.507,119.656,512.306,585.356,585.351,226,641
Jan 28, 20256,640.106,826.306,075.006,673.506,673.501,461,346
Jan 27, 20256,925.756,999.056,565.156,631.806,631.80747,322
Jan 24, 20257,200.007,248.006,840.806,973.806,973.801,829,132
Jan 23, 20256,314.557,044.956,297.356,767.606,767.601,449,087
Jan 22, 20256,552.706,577.056,202.356,283.156,283.15567,459
Jan 21, 20257,084.007,084.006,475.006,515.056,515.05656,441
Jan 20, 20256,757.507,088.006,675.007,049.557,049.55662,008
Jan 17, 20256,830.906,974.006,730.856,757.506,757.50344,375
Jan 16, 20257,100.007,142.956,780.006,815.856,815.85398,087
Jan 15, 20256,901.007,118.006,760.007,033.807,033.80690,894
Jan 14, 20257,184.007,292.006,869.006,898.006,898.00513,511
Jan 13, 20257,759.707,807.456,970.907,078.507,078.50858,194
Jan 10, 20257,750.008,098.707,703.057,831.157,831.151,051,880
Jan 9, 20257,819.907,921.007,461.007,703.957,703.95698,590
Jan 8, 20258,087.958,160.007,616.007,791.057,791.05827,603
Jan 7, 20257,648.808,177.007,614.558,060.408,060.401,550,475
Jan 6, 20257,749.007,836.007,550.007,664.807,664.80413,393
Jan 3, 20257,700.007,900.007,585.557,745.207,745.20753,227
Jan 2, 20257,640.007,719.707,470.457,544.407,544.40256,061
Jan 1, 20257,402.557,917.457,353.007,671.707,671.701,008,620
Dec 31, 20247,372.707,449.007,223.207,387.557,387.55336,385
Dec 30, 20247,404.557,523.007,120.907,335.557,335.55830,472
Dec 27, 20247,780.007,818.757,383.007,442.957,442.951,814,840
Dec 26, 20247,249.907,977.007,192.007,867.707,867.703,615,197
Dec 24, 20246,829.757,498.706,775.957,249.907,249.905,193,517
Dec 23, 20246,185.006,994.406,102.756,907.806,907.803,246,014
Dec 20, 20246,200.006,211.456,089.006,122.906,122.90475,681
Dec 19, 20245,903.356,189.005,875.006,093.406,093.40555,348
Dec 18, 20246,005.006,035.005,927.005,999.605,999.60235,087
Dec 17, 20246,080.006,143.955,967.256,005.656,005.65387,360
Dec 16, 20245,790.006,106.005,780.005,991.505,991.50631,616
Dec 13, 20245,737.455,809.755,647.405,787.355,787.35275,999
Dec 12, 20245,821.505,821.505,715.005,737.455,737.45173,299
Dec 11, 20245,748.005,804.005,715.005,793.155,793.15169,034
Dec 10, 20245,804.305,824.255,702.105,723.905,723.90316,932
Dec 9, 20245,807.505,840.005,750.555,793.455,793.45233,967
Dec 6, 20245,868.105,898.505,779.005,806.455,806.45422,477
Dec 5, 20246,047.656,047.705,783.505,819.405,819.40407,095
Dec 4, 20246,065.406,065.405,981.556,013.756,013.75166,310
Dec 3, 20246,130.006,137.705,990.556,017.706,017.70275,699
Dec 2, 20246,100.006,266.206,022.256,051.056,051.05455,594
Nov 29, 20246,020.006,096.005,960.006,064.956,064.95435,645
Nov 28, 20246,410.056,460.305,961.255,992.255,992.25923,520
Nov 27, 20246,495.506,535.006,430.056,477.306,477.30148,185
Nov 26, 20246,554.956,599.406,407.456,445.506,445.50265,129
Nov 25, 20246,625.006,786.406,466.006,534.956,534.95662,302
Nov 22, 20246,548.006,570.856,315.056,483.106,483.10518,181
Nov 21, 20246,221.956,679.506,199.206,542.606,542.601,996,325
Nov 19, 20246,219.906,425.006,131.006,168.956,168.95452,758
Nov 18, 20246,119.006,378.906,090.056,209.006,209.00362,967
Nov 14, 20246,125.006,185.056,055.156,119.556,119.55171,704
Nov 13, 20246,135.356,175.005,962.256,086.956,086.95301,560
Nov 12, 20246,092.806,289.806,072.156,135.356,135.35358,393
Nov 11, 20246,125.006,150.005,870.006,047.756,047.75212,267
Nov 8, 20246,225.006,264.006,069.506,154.056,154.05297,211
Nov 7, 20246,272.756,333.006,163.756,222.106,222.10536,559
Nov 6, 20246,143.706,297.006,034.106,228.706,228.70762,450
Nov 5, 20246,009.956,195.255,992.056,063.106,063.10535,685
Nov 4, 20246,130.056,340.005,950.005,990.655,990.65572,988
Nov 1, 20246,045.256,293.606,045.256,160.956,160.95154,446
Oct 31, 20246,041.006,055.955,950.006,040.256,040.25406,218
Oct 30, 20246,279.006,279.005,950.006,050.656,050.65779,342
Oct 29, 20246,200.156,338.406,155.656,280.556,280.55674,583
Oct 28, 20246,229.406,368.606,033.706,235.656,235.651,139,748
Oct 25, 20246,401.006,550.005,910.006,171.206,171.202,317,963
Oct 24, 20246,276.807,159.006,148.056,255.206,255.205,659,630
Oct 23, 20245,772.206,788.305,763.006,408.056,408.053,362,041
Oct 22, 20246,430.006,430.005,493.105,692.455,692.452,606,090
Oct 21, 20245,420.106,484.255,420.106,344.456,344.454,610,496
Oct 18, 20245,450.055,512.305,345.005,403.555,403.55256,476
Oct 17, 20245,480.105,567.005,367.955,482.805,482.80497,367
Oct 16, 20245,190.955,665.955,163.905,491.655,491.651,596,995
Oct 15, 20245,168.355,222.955,052.055,166.805,166.80187,088
Oct 14, 20245,048.905,298.005,035.005,145.405,145.40774,480
Oct 11, 20245,122.505,122.505,005.005,019.855,019.85104,333
Oct 10, 20245,209.855,223.255,087.855,117.105,117.10192,192
Oct 9, 20245,095.005,189.005,050.005,154.055,154.05269,085
Oct 8, 20244,940.005,140.004,920.155,064.805,064.80444,498
Oct 7, 20244,921.205,051.004,800.004,931.304,931.30344,865
Oct 4, 20245,159.955,159.954,890.004,918.904,918.90376,874
Oct 3, 20244,810.005,235.004,703.805,163.855,163.851,698,043
Oct 1, 20244,800.004,910.004,742.404,845.704,845.70267,172
Sep 30, 20244,632.054,848.554,580.004,809.104,809.10368,403
Sep 27, 20244,693.054,746.554,536.054,658.754,658.75395,841
Sep 26, 20244,850.004,866.154,630.154,667.854,667.85350,885
Sep 25, 20244,775.004,911.954,635.004,806.504,806.501,189,676
Sep 24, 20244,970.005,361.154,680.004,723.054,723.053,055,636
Sep 23, 20244,420.005,187.954,382.354,994.654,994.653,005,187
Sep 20, 20244,389.954,400.004,320.054,347.554,347.5551,727
Sep 19, 20244,490.004,490.004,266.104,390.004,390.00104,348
Sep 18, 20244,544.554,544.554,435.004,458.354,458.3531,680
Sep 17, 20244,575.004,575.004,481.004,507.554,507.5544,864
Sep 16, 20244,654.004,654.004,510.004,558.754,558.7573,939
Sep 13, 20244,590.004,662.104,534.754,645.204,645.20160,695
Sep 12, 20244,446.954,525.354,410.604,501.704,501.7064,417
Sep 11, 20244,400.004,448.704,384.504,420.454,420.4547,573
Sep 10, 20244,500.004,517.454,441.004,465.254,465.2559,121
Sep 9, 20244,490.004,543.304,378.054,532.054,532.0591,808
Sep 6, 20244,670.054,727.004,480.004,514.404,514.40119,831
Sep 5, 20244,526.254,719.904,513.954,690.604,690.60298,641
Sep 4, 20244,443.554,520.004,399.654,510.854,510.8547,908
Sep 3, 20244,469.004,500.004,440.104,455.154,455.1553,204
Sep 2, 20244,500.004,520.004,418.054,465.854,465.8564,451
Aug 30, 20244,597.004,614.904,450.104,467.304,467.30113,651
Aug 29, 20244,401.004,592.704,384.904,556.804,556.80538,395
Aug 28, 20244,310.504,390.004,310.504,379.404,379.4096,127
Aug 27, 20244,240.004,348.954,203.004,303.304,303.30173,947
Aug 26, 20244,220.004,280.004,190.354,242.104,242.1067,878
Aug 23, 20244,203.004,270.004,158.454,195.854,195.8593,106
Aug 22, 20244,212.504,220.554,146.604,199.854,199.8599,269
Aug 21, 20244,241.004,254.304,159.004,179.804,179.80199,274
Aug 20, 20244,239.404,256.804,089.054,240.554,240.55173,382
Aug 19, 20244,144.004,215.004,097.704,189.954,189.95171,107
Aug 16, 20244,117.004,152.454,055.004,143.504,143.50133,792
Aug 14, 20244,050.004,119.953,964.004,086.754,086.75118,241
Aug 13, 20244,160.004,188.004,045.054,074.054,074.0563,461
Aug 12, 20244,227.004,270.004,142.004,158.804,158.80101,358
Aug 9, 20244,374.954,399.004,276.054,314.954,314.9561,240
Aug 8, 20244,248.004,371.954,248.004,342.604,342.6051,699
Aug 7, 20244,220.004,325.004,206.004,285.804,285.8064,539
Aug 6, 20244,306.004,391.954,170.004,215.254,215.2589,239
Aug 5, 20244,250.004,279.054,120.004,249.604,249.60209,317
Aug 2, 20244,209.054,615.004,205.104,389.504,389.50699,150
Aug 1, 20244,335.004,361.904,240.004,261.154,261.1542,976
Jul 31, 20244,373.954,385.354,325.004,334.504,334.5054,595
Jul 30, 20244,406.004,446.904,333.004,347.504,347.5061,749
Jul 29, 20244,490.004,529.004,357.754,386.954,386.95192,009
Jul 26, 20244,430.004,524.004,353.004,380.404,380.40318,945
Jul 25, 20244,312.004,420.004,273.804,384.554,384.55122,306
Jul 24, 20244,205.504,350.004,205.454,311.954,311.9584,321
Jul 23, 20244,275.004,288.354,057.254,205.504,205.50109,152
Jul 22, 20244,130.404,330.004,090.004,279.704,279.70140,287
Jul 19, 20244,429.654,444.654,030.654,171.104,171.10184,151
Jul 18, 20244,578.004,578.004,307.304,428.654,428.65170,961
Jul 16, 20244,693.054,706.804,550.004,593.254,593.25109,801
Jul 15, 20244,602.904,743.504,545.654,697.254,697.25224,123
Jul 12, 20244,580.004,616.804,535.054,555.804,555.8054,853
Jul 11, 20244,565.004,636.404,520.554,551.504,551.5070,193
Jul 10, 20244,560.054,600.004,470.004,567.904,567.90143,025
Jul 9, 20244,544.004,888.004,521.504,567.954,567.95435,441
Jul 8, 20244,547.004,547.004,468.004,498.354,498.35106,426
Jul 5, 20244,495.004,549.004,482.204,503.804,503.8051,157
Jul 4, 20244,460.004,548.954,456.054,499.354,499.3565,604
Jul 3, 20244,510.004,665.004,416.154,443.104,443.10193,963
Jul 2, 20244,490.004,521.104,443.054,496.754,496.7581,822
Jul 1, 20244,521.754,555.254,430.004,488.404,488.40163,338
Jun 28, 20244,298.004,563.654,280.004,521.754,521.75552,950
Jun 27, 20244,275.004,425.354,217.004,279.254,279.25329,724
Jun 26, 20244,079.004,298.004,079.004,262.754,262.75495,903
Jun 25, 20244,157.854,170.004,011.404,051.554,051.55146,064
Jun 24, 20243,979.904,132.653,942.104,108.904,108.90185,089
Jun 21, 20244,000.004,055.003,951.253,967.503,967.50108,778
Jun 20, 20243,998.904,044.003,953.003,997.453,997.45129,320
Jun 19, 20244,004.954,046.603,954.353,998.903,998.90218,155
Jun 18, 20244,051.004,270.003,970.004,009.854,009.851,162,945
Jun 14, 20244,107.004,211.904,014.104,038.504,038.50159,266
Jun 13, 20244,140.004,143.553,981.654,063.504,063.50199,817
Jun 12, 20243,859.604,180.003,851.104,077.404,077.40389,947
Jun 11, 20243,820.003,875.503,792.803,850.703,850.7079,849
Jun 10, 20243,798.953,851.453,765.053,809.953,809.9578,773
Jun 7, 20243,772.003,800.003,711.003,743.503,743.5063,800
Jun 6, 20243,678.003,770.003,656.153,717.653,717.6566,946
Jun 5, 20243,556.553,693.453,462.453,635.553,635.5565,770
Jun 4, 20243,749.953,749.953,310.003,535.903,535.90121,891
Jun 3, 20243,745.003,775.253,686.553,722.503,722.50221,181
May 31, 20243,517.153,683.053,517.153,598.853,598.85461,043
May 30, 20243,580.103,606.903,493.003,510.253,510.2551,431
May 29, 20243,558.953,617.003,518.353,562.203,562.20102,888
May 28, 20243,760.003,764.553,547.103,571.303,571.30146,549
May 27, 20243,789.003,789.003,710.003,733.103,733.1071,590
May 24, 20243,835.003,869.003,702.503,726.453,726.45107,478
May 23, 20243,851.703,866.803,810.003,824.353,824.3537,531
May 22, 20243,852.103,888.003,765.553,823.753,823.75109,397
May 21, 20243,950.003,961.003,791.753,808.203,808.20193,443
May 17, 20243,810.003,998.803,797.603,973.603,973.60252,168
May 16, 20243,803.653,828.503,769.753,804.103,804.1080,687
May 15, 20243,828.103,847.903,774.203,791.353,791.3539,239
May 14, 20243,803.303,836.153,753.303,787.553,787.5568,604
May 13, 20243,805.003,805.003,668.053,797.853,797.8585,363
May 10, 20243,889.903,910.103,781.503,803.253,803.2565,472
May 9, 20243,939.804,147.953,850.503,876.703,876.70218,535
May 8, 20243,978.003,990.403,860.003,904.203,904.20113,043
May 7, 20244,074.954,130.503,913.003,978.453,978.45182,863
May 6, 20244,019.004,134.704,000.004,059.104,059.10237,036
May 3, 20243,928.003,980.053,885.053,969.003,969.00202,836
May 2, 20243,894.953,925.003,868.053,909.853,909.85113,852
Apr 30, 20243,764.953,939.003,752.003,846.653,846.65387,178
Apr 29, 20243,780.003,863.653,711.003,726.953,726.9557,447
Apr 26, 20243,806.503,847.003,761.353,779.503,779.5057,739
Apr 25, 20243,778.003,818.003,752.353,794.203,794.2040,666
Apr 24, 20243,800.003,847.253,768.003,788.953,788.9575,513
Apr 23, 20243,694.653,812.653,680.953,789.303,789.30189,312
Apr 22, 20243,680.003,720.853,641.053,658.453,658.4587,537
Apr 19, 20243,520.003,677.853,502.953,646.203,646.2093,866
Apr 18, 20243,641.003,675.003,577.003,589.903,589.9039,824
Apr 16, 20243,570.003,648.003,562.003,614.103,614.1081,350

Related Tickers

BAJAJELEC.NS Bajaj Electricals Limited
550.50
+7.17%
 
EPACK.NS EPACK Durable Limited
405.80
+3.22%
 
STYLAMIND.NS Stylam Industries Limited
1,755.00
+1.71%
 
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
335.15
-0.13%
 
VOLTAS.NS Voltas Limited
1,275.60
-1.06%
 
NILKAMAL.NS Nilkamal Limited
1,637.90
+0.47%
 
SYMPHONY.BO Symphony Limited
1,145.50
-1.54%
 
WEL.NS Wonder Electricals Limited
171.61
+1.57%
 
HAWKINCOOK.BO Hawkins Cookers Limited
7,963.95
+1.83%
 
EUREKAFORB.NS Eureka Forbes Limited
507.25
+0.56%