NSE - Delayed Quote INR

Ambika Cotton Mills Limited (AMBIKCO.NS)

Compare
1,581.05
+13.55
+(0.86%)
At close: January 17 at 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,575.801,588.101,555.101,581.051,581.054,662
Jan 16, 20251,553.951,574.901,545.101,567.501,567.505,250
Jan 15, 20251,527.701,589.351,523.151,560.551,560.557,514
Jan 14, 20251,481.901,542.651,476.001,519.701,519.707,618
Jan 13, 20251,543.801,543.801,462.451,474.151,474.1513,223
Jan 10, 20251,570.051,574.801,528.001,535.751,535.758,096
Jan 9, 20251,574.201,597.001,574.201,576.351,576.354,804
Jan 8, 20251,614.701,614.701,576.001,588.651,588.657,917
Jan 7, 20251,600.501,626.001,590.251,606.201,606.2012,564
Jan 6, 20251,711.201,712.551,595.001,601.651,601.6519,707
Jan 3, 20251,649.201,769.901,630.001,703.651,703.6550,002
Jan 2, 20251,660.001,672.001,633.551,640.551,640.555,027
Jan 1, 20251,627.001,674.951,605.001,642.401,642.407,676
Dec 31, 20241,591.751,621.001,587.551,618.601,618.607,258
Dec 30, 20241,619.401,624.451,601.001,607.301,607.306,740
Dec 27, 20241,633.351,637.301,601.651,610.901,610.907,589
Dec 26, 20241,674.001,687.901,608.601,625.601,625.6020,413
Dec 24, 20241,620.001,699.001,613.501,658.601,658.6024,276
Dec 23, 20241,644.951,666.001,610.051,612.651,612.6515,020
Dec 20, 20241,717.701,729.201,625.551,647.051,647.0516,448
Dec 19, 20241,712.101,733.001,699.601,714.851,714.8510,147
Dec 18, 20241,775.001,776.401,724.151,731.351,731.3511,007
Dec 17, 20241,761.501,797.001,747.201,767.301,767.3036,749
Dec 16, 20241,708.001,780.001,708.001,749.251,749.2573,604
Dec 13, 20241,684.951,700.001,631.451,683.151,683.1512,907
Dec 12, 20241,734.001,747.151,679.651,687.551,687.558,939
Dec 11, 20241,706.751,752.001,675.551,732.701,732.7018,207
Dec 10, 20241,695.951,740.001,690.001,715.401,715.4029,314
Dec 9, 20241,585.001,749.551,582.601,683.301,683.3061,426
Dec 6, 20241,555.051,639.701,555.001,599.551,599.5520,318
Dec 5, 20241,554.951,589.001,541.101,562.301,562.3010,580
Dec 4, 20241,554.001,562.801,525.801,542.751,542.756,285
Dec 3, 20241,526.301,550.001,525.001,540.751,540.757,409
Dec 2, 20241,519.901,535.951,502.051,523.401,523.407,926
Nov 29, 20241,527.001,538.251,495.051,505.751,505.755,895
Nov 28, 20241,501.851,545.001,500.051,527.601,527.609,729
Nov 27, 20241,482.051,524.001,482.051,505.401,505.408,028
Nov 26, 20241,449.901,482.601,441.551,477.751,477.758,725
Nov 25, 20241,452.201,458.201,430.001,437.101,437.1010,943
Nov 22, 20241,433.501,443.251,425.451,430.851,430.859,151
Nov 21, 20241,458.001,458.001,420.051,429.401,429.4013,681
Nov 19, 20241,449.651,464.851,441.001,447.151,447.1513,199
Nov 18, 20241,469.051,478.751,441.051,445.401,445.409,765
Nov 14, 20241,451.051,475.001,451.051,464.751,464.7511,275
Nov 13, 20241,500.001,500.001,455.001,462.401,462.4012,192
Nov 12, 20241,510.001,518.001,495.051,500.351,500.358,455
Nov 11, 20241,535.451,542.051,505.501,513.401,513.4010,266
Nov 8, 20241,596.101,604.801,535.001,542.051,542.0518,590
Nov 7, 20241,607.001,607.001,578.051,589.901,589.905,518
Nov 6, 20241,600.001,624.001,586.001,598.651,598.658,597
Nov 5, 20241,571.951,616.651,562.001,605.251,605.258,839
Nov 4, 20241,609.001,615.651,551.051,564.301,564.305,927
Nov 1, 20241,571.501,611.001,558.901,604.701,604.703,525
Oct 31, 20241,522.951,590.901,502.751,581.751,581.7516,387
Oct 30, 20241,512.001,550.001,512.001,522.951,522.9510,755
Oct 29, 20241,519.701,540.451,503.001,518.001,518.005,785
Oct 28, 20241,504.551,550.001,500.701,519.701,519.709,657
Oct 25, 20241,555.001,565.851,511.101,527.451,527.4511,203
Oct 24, 20241,561.401,606.501,545.151,566.051,566.0510,124
Oct 23, 20241,564.101,572.001,531.601,550.151,550.157,139
Oct 22, 20241,589.951,589.951,549.001,552.751,552.7511,181
Oct 21, 20241,605.001,615.651,566.901,579.201,579.2010,955
Oct 18, 20241,605.451,609.901,568.001,604.201,604.2010,535
Oct 17, 20241,631.551,631.551,600.001,605.451,605.456,545
Oct 16, 20241,611.051,636.901,611.051,624.551,624.559,286
Oct 15, 20241,640.101,640.101,611.001,619.451,619.456,552
Oct 14, 20241,637.551,659.001,612.601,634.751,634.7510,001
Oct 11, 20241,628.751,635.801,611.001,621.951,621.956,782
Oct 10, 20241,633.601,633.601,610.001,615.501,615.506,503
Oct 9, 20241,609.401,633.151,598.051,618.801,618.806,525
Oct 8, 20241,633.551,633.551,571.651,585.601,585.6026,475
Oct 7, 20241,678.701,679.951,600.001,615.751,615.7514,806
Oct 4, 20241,661.051,682.751,655.301,663.101,663.105,813
Oct 3, 20241,701.001,704.001,670.001,675.351,675.3512,078
Oct 1, 20241,696.501,710.001,680.001,705.451,705.4512,013
Sep 30, 20241,711.951,715.451,682.001,688.251,688.2511,902
Sep 27, 20241,725.601,728.751,707.001,711.951,711.958,641
Sep 26, 20241,733.051,733.051,710.151,718.401,718.405,600
Sep 25, 20241,744.001,744.001,720.051,724.701,724.707,173
Sep 24, 20241,725.551,759.001,719.201,736.201,736.209,774
Sep 23, 20241,756.651,763.301,717.051,725.551,725.5516,619
Sep 20, 2024 35.00 Dividend
Sep 20, 20241,746.001,761.501,736.201,751.401,751.4019,773
Sep 19, 20241,802.101,844.001,750.051,769.201,734.2020,156
Sep 18, 20241,824.001,829.951,775.051,785.601,750.2823,188
Sep 17, 20241,826.251,827.801,801.101,817.951,781.9925,661
Sep 16, 20241,798.801,869.001,798.801,808.351,772.5852,387
Sep 13, 20241,780.601,807.601,770.001,787.901,752.5324,747
Sep 12, 20241,750.901,789.451,729.001,773.501,738.4129,962
Sep 11, 20241,722.401,767.651,712.351,733.551,699.2648,749
Sep 10, 20241,728.401,730.051,697.401,712.301,678.4312,043
Sep 9, 20241,730.001,736.851,671.401,712.701,678.8218,940
Sep 6, 20241,720.001,742.651,697.151,705.751,672.0112,825
Sep 5, 20241,744.951,747.001,720.551,727.301,693.1317,177
Sep 4, 20241,736.751,739.001,720.951,730.801,696.5614,477
Sep 3, 20241,720.001,770.701,719.901,736.751,702.3934,973
Sep 2, 20241,710.001,723.001,696.151,716.751,682.7915,044
Aug 30, 20241,701.001,718.451,696.551,706.801,673.0312,049
Aug 29, 20241,749.951,749.951,686.001,699.151,665.5427,096
Aug 28, 20241,741.951,767.751,734.101,740.551,706.1216,940
Aug 27, 20241,748.001,777.351,730.651,741.351,706.9025,156
Aug 26, 20241,789.801,814.301,750.551,752.951,718.2723,944
Aug 23, 20241,772.051,793.001,760.701,769.451,734.4420,257
Aug 22, 20241,749.001,795.001,735.401,772.851,737.78110,993
Aug 21, 20241,691.651,699.901,638.051,649.751,617.1134,106
Aug 20, 20241,660.001,697.901,654.001,676.351,643.1924,951
Aug 19, 20241,663.351,682.001,647.051,665.601,632.6528,361
Aug 16, 20241,645.001,667.151,600.051,647.051,614.4761,968
Aug 14, 20241,674.951,674.951,620.051,626.901,594.7270,472
Aug 13, 20241,725.001,751.251,680.051,682.201,648.9257,966
Aug 12, 20241,900.751,908.001,744.251,752.351,717.68197,369
Aug 9, 20241,982.252,079.001,950.051,971.501,932.5066,226
Aug 8, 20241,990.652,040.801,925.551,957.401,918.6816,467
Aug 7, 20242,055.002,070.001,927.151,959.251,920.4922,577
Aug 6, 20241,975.002,108.001,942.251,996.651,957.1566,133
Aug 5, 20241,930.001,982.601,882.101,932.401,894.1730,379
Aug 2, 20241,993.202,039.801,980.001,994.101,954.6516,914
Aug 1, 20242,197.652,197.652,019.952,033.851,993.6128,421
Jul 31, 20242,118.452,156.902,078.002,131.002,088.8448,637
Jul 30, 20242,050.002,120.001,985.002,104.652,063.0168,800
Jul 29, 20242,100.002,134.452,026.452,046.652,006.16177,001
Jul 26, 20241,860.001,998.001,831.301,978.101,938.97200,772
Jul 25, 20241,685.001,861.051,672.901,844.801,808.30140,584
Jul 24, 20241,665.851,715.001,625.001,697.501,663.9217,563
Jul 23, 20241,664.501,739.001,616.851,665.851,632.8951,021
Jul 22, 20241,609.001,696.051,609.001,649.851,617.2135,659
Jul 19, 20241,661.001,670.001,616.251,623.751,591.6311,047
Jul 18, 20241,665.201,686.001,632.101,655.701,622.9515,867
Jul 16, 20241,675.001,710.001,663.001,665.201,632.2621,886
Jul 15, 20241,671.251,687.201,653.201,663.651,630.7410,644
Jul 12, 20241,690.001,732.001,662.001,671.251,638.1919,562
Jul 11, 20241,685.001,694.301,671.051,690.001,656.5714,688
Jul 10, 20241,646.001,695.001,625.551,671.451,638.3820,826
Jul 9, 20241,695.001,696.901,645.051,666.301,633.348,946
Jul 8, 20241,675.001,694.001,662.451,667.401,634.4119,371
Jul 5, 20241,651.101,687.001,649.951,678.201,645.0023,003
Jul 4, 20241,679.951,680.701,644.951,651.101,618.4410,606
Jul 3, 20241,681.501,681.501,651.101,665.001,632.0612,869
Jul 2, 20241,684.901,699.701,653.551,664.851,631.9126,263
Jul 1, 20241,597.051,683.651,591.001,664.851,631.9171,274
Jun 28, 20241,581.001,620.151,576.351,582.401,551.1014,255
Jun 27, 20241,600.001,609.601,570.401,581.501,550.217,655
Jun 26, 20241,600.051,610.001,589.001,598.201,566.589,097
Jun 25, 20241,619.001,634.851,582.051,589.451,558.0116,774
Jun 24, 20241,581.051,647.351,581.051,605.851,574.087,112
Jun 21, 20241,598.001,619.951,585.001,599.401,567.769,548
Jun 20, 20241,595.901,637.001,591.051,598.001,566.3924,445
Jun 19, 20241,605.001,630.001,591.001,595.801,564.2315,074
Jun 18, 20241,639.401,644.401,605.451,613.151,581.248,454
Jun 14, 20241,642.701,652.001,620.001,630.401,598.1511,467
Jun 13, 20241,634.151,674.001,626.001,645.001,612.4636,249
Jun 12, 20241,598.951,640.001,578.751,619.251,587.2221,552
Jun 11, 20241,593.201,599.501,570.001,584.151,552.815,440
Jun 10, 20241,603.951,618.501,573.101,578.201,546.988,558
Jun 7, 20241,534.651,635.001,526.601,586.851,555.4632,041
Jun 6, 20241,524.401,534.451,508.401,520.601,490.528,529
Jun 5, 20241,474.751,523.801,442.651,506.901,477.0914,461
Jun 4, 20241,510.351,510.351,415.001,468.751,439.6917,333
Jun 3, 20241,511.801,538.751,482.401,514.601,484.648,983
May 31, 20241,476.151,508.151,471.001,502.401,472.6810,254
May 30, 20241,509.601,509.601,468.001,476.151,446.9519,514
May 29, 20241,525.001,547.401,500.051,509.601,479.747,638
May 28, 20241,551.051,551.051,515.001,524.101,493.957,966
May 27, 20241,575.001,589.851,538.101,551.051,520.3714,598
May 24, 20241,570.951,643.001,541.001,594.051,562.5223,104
May 23, 20241,577.951,587.601,551.601,556.351,525.566,150
May 22, 20241,535.901,599.151,532.901,577.901,546.6812,014
May 21, 20241,537.001,545.951,530.001,537.901,507.484,813
May 17, 20241,552.251,561.801,525.801,537.501,507.084,205
May 16, 20241,567.651,567.651,540.101,547.451,516.843,452
May 15, 20241,526.951,574.901,524.901,553.151,522.426,233
May 14, 20241,527.601,532.601,510.201,523.601,493.464,404
May 13, 20241,512.601,530.801,475.651,520.701,490.624,456
May 10, 20241,532.601,532.601,503.701,515.801,485.814,073
May 9, 20241,518.051,547.101,503.001,519.151,489.105,634
May 8, 20241,539.801,539.801,500.101,521.251,491.167,973
May 7, 20241,552.251,567.701,518.451,525.501,495.328,588
May 6, 20241,583.501,588.751,535.001,559.451,528.607,113
May 3, 20241,571.001,586.451,550.751,574.101,542.969,525
May 2, 20241,557.901,592.951,546.001,570.551,539.4811,240
Apr 30, 20241,537.001,557.001,532.001,550.251,519.586,435
Apr 29, 20241,553.001,562.451,530.001,546.551,515.957,962
Apr 26, 20241,545.051,558.951,526.001,536.251,505.867,669
Apr 25, 20241,562.301,572.901,540.051,543.201,512.678,527
Apr 24, 20241,576.501,594.001,546.951,562.301,531.399,977
Apr 23, 20241,600.101,600.101,559.251,581.351,550.077,785
Apr 22, 20241,561.051,600.001,551.501,586.051,554.678,229
Apr 19, 20241,540.001,555.401,530.051,551.201,520.514,601
Apr 18, 20241,582.601,582.601,548.751,550.601,519.925,397
Apr 16, 20241,552.551,569.751,540.551,563.051,532.134,294
Apr 15, 20241,539.451,569.951,509.901,546.001,515.429,111
Apr 12, 20241,579.001,592.951,555.001,564.701,533.757,015
Apr 10, 20241,586.451,595.001,570.051,574.901,543.745,799
Apr 9, 20241,572.601,594.951,565.001,584.101,552.768,329
Apr 8, 20241,589.901,627.401,569.001,580.051,548.799,940
Apr 5, 20241,563.001,584.701,562.851,567.301,536.295,217
Apr 4, 20241,592.601,595.001,564.301,575.801,544.637,239
Apr 3, 20241,584.001,595.001,552.001,580.201,548.948,306
Apr 2, 20241,501.701,590.001,499.451,583.401,552.0818,703
Apr 1, 20241,428.001,512.601,428.001,501.701,471.9916,052
Mar 28, 20241,436.001,447.401,385.651,414.301,386.3228,926
Mar 27, 20241,460.001,480.001,412.001,419.451,391.3737,784
Mar 26, 20241,498.851,502.601,460.251,466.951,437.9316,176
Mar 22, 20241,502.601,514.701,482.601,492.451,462.928,191
Mar 21, 20241,499.751,526.951,491.101,503.551,473.816,651
Mar 20, 20241,521.501,525.001,481.101,488.851,459.406,062
Mar 19, 20241,530.001,530.001,480.101,506.451,476.6511,634
Mar 18, 20241,506.001,541.751,500.001,525.651,495.4712,153
Mar 15, 20241,495.451,540.001,477.201,518.701,488.6616,235
Mar 14, 20241,449.951,496.001,439.101,475.451,446.2618,644
Mar 13, 20241,505.001,543.851,432.201,449.451,420.7824,771
Mar 12, 20241,545.001,553.751,487.701,507.201,477.3818,709
Mar 11, 20241,560.051,576.051,535.001,539.401,508.9511,760
Mar 7, 20241,587.901,609.851,554.051,561.551,530.6612,509
Mar 6, 20241,654.951,654.951,548.051,572.201,541.1036,322
Mar 5, 20241,672.101,678.401,637.051,643.001,610.505,227
Mar 4, 20241,660.351,682.451,650.051,655.551,622.807,002
Mar 1, 20241,662.651,676.001,645.001,655.651,622.9014,259
Feb 29, 20241,663.151,666.351,640.001,646.751,614.178,221
Feb 28, 20241,686.951,703.951,645.051,663.151,630.2512,089
Feb 27, 20241,743.151,743.151,680.101,686.951,653.589,790
Feb 26, 20241,707.851,740.001,689.351,733.101,698.817,911
Feb 23, 20241,723.851,742.601,692.551,707.851,674.068,678
Feb 22, 20241,741.501,743.951,688.601,723.851,689.7514,897
Feb 21, 20241,654.551,757.001,625.001,725.351,691.2263,828
Feb 20, 20241,628.101,672.601,605.701,617.101,585.1113,966
Feb 19, 20241,643.001,679.901,620.001,628.101,595.8913,652
Feb 16, 20241,648.951,667.251,634.751,644.351,611.827,785
Feb 15, 20241,693.601,699.001,645.001,648.651,616.036,525
Feb 14, 20241,632.301,687.451,617.051,674.151,641.0310,992
Feb 13, 20241,590.151,639.001,590.151,632.301,600.016,467
Feb 12, 20241,664.951,673.001,605.701,621.401,589.3216,458
Feb 9, 20241,705.451,714.901,641.751,662.051,629.1720,836
Feb 8, 20241,795.001,803.001,691.351,701.601,667.9449,431
Feb 7, 20241,775.001,806.951,762.601,776.051,740.9123,018
Feb 6, 20241,757.501,774.451,720.001,754.401,719.6914,670
Feb 5, 20241,785.001,810.101,745.101,757.801,723.0315,354
Feb 2, 20241,771.451,773.051,729.101,744.901,710.389,716
Feb 1, 20241,764.901,807.201,735.001,745.251,710.7216,877
Jan 31, 20241,720.001,762.601,717.651,744.201,709.6913,015
Jan 30, 20241,734.851,760.001,710.751,724.751,690.639,056
Jan 29, 20241,752.201,755.651,721.851,729.601,695.386,195
Jan 25, 20241,722.951,782.001,722.951,731.801,697.5412,027
Jan 24, 20241,746.501,748.801,700.001,718.351,684.367,564
Jan 23, 20241,742.451,768.951,713.051,725.751,691.618,304
Jan 19, 20241,754.601,773.001,749.201,757.701,722.934,714
Jan 18, 20241,726.601,752.501,700.001,740.951,706.519,483
Jan 17, 20241,757.601,778.501,731.001,736.301,701.9513,484

Related Tickers

AYMSYNTEX.NS AYM Syntex Limited
249.32
+5.00%
 
DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
 
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
 
GINNIFILA.NS Ginni Filaments Limited
30.30
-1.17%
 
BSL.NS BSL Limited
242.10
+0.10%
 
GLOBE.NS Globe Textiles (India) Limited
4.3600
-12.45%
 
RUBYMILLS.NS The Ruby Mills Limited
230.80
+0.59%
 
CHEVIOT.NS Cheviot Company Limited
1,220.50
+0.31%
 
DCMNVL.NS DCM Nouvelle Limited
205.40
+6.59%