UK markets closed

Ambica Agarbathies Aroma & Industries Limited (AMBICAAGAR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
29.50-0.24 (-0.81%)
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.1532.0029.1529.5029.50810
02 May 202432.0032.0029.2529.7429.745,464
30 Apr 202432.7332.7329.2530.0830.085,836
29 Apr 202429.5930.1528.8029.3229.322,155
26 Apr 202430.8030.8029.0029.5929.5918,603
25 Apr 202429.0030.0028.7529.8129.815,013
24 Apr 202429.2431.4028.3029.7829.7814,863
23 Apr 202431.0031.0029.1529.2329.235,471
22 Apr 202428.8530.4027.4029.4429.4423,099
19 Apr 202426.1530.8526.1529.1129.112,006
18 Apr 202426.1727.3926.1726.8126.812,261
16 Apr 202426.7027.2926.7027.2527.253,768
15 Apr 202427.0027.1425.9426.8626.8610,669
12 Apr 202428.1032.0026.9527.7127.717,917
10 Apr 202429.3031.0026.8727.5527.553,844
09 Apr 202427.5028.5627.1727.3927.395,322
08 Apr 202430.3330.3327.2527.8727.875,120
05 Apr 202427.9929.0027.9928.9228.926,476
04 Apr 202433.0033.0027.9028.0528.056,660
03 Apr 202427.0028.1327.0027.6827.687,983
02 Apr 202427.0027.2026.7126.9126.912,601
01 Apr 202429.5029.5026.4526.6926.6912,579
28 Mar 202430.1431.5025.6526.4226.4215,805
27 Mar 202431.4931.4927.5327.9427.946,398
26 Mar 202431.0031.0028.0028.5228.527,646
22 Mar 202430.5030.5028.2328.4028.4014,208
21 Mar 202429.1629.4328.0628.8328.835,114
20 Mar 202428.1528.1927.5627.8927.8911,132
19 Mar 202428.0628.2027.4727.9727.979,815
18 Mar 202427.8929.3427.8928.2828.283,910
15 Mar 202429.2030.0027.5028.4628.4613,207
14 Mar 202426.4429.2825.5728.0228.0215,188
13 Mar 202429.5630.0526.6726.9826.987,678
12 Mar 202434.0034.0029.4129.4829.4810,050
11 Mar 202433.0034.3330.0430.8930.8923,380
07 Mar 202429.8135.3029.3533.8833.8820,647
06 Mar 202429.5030.8529.4829.6629.666,705
05 Mar 202430.9930.9929.4029.9429.944,817
04 Mar 202432.2232.2229.5030.6530.656,786
01 Mar 202432.8933.0030.5030.6930.696,680
29 Feb 202435.7935.7931.5832.1632.1621,308
28 Feb 202432.0136.5632.0132.9732.979,345
27 Feb 202436.0036.0032.8033.5533.5513,582
26 Feb 202437.2637.2635.0635.3635.36452
23 Feb 202436.7036.7036.1536.3536.35832
22 Feb 202437.4437.4435.4135.8335.832,729
21 Feb 202436.5237.3935.6135.9235.927,459
20 Feb 202439.7539.7534.7636.3236.323,918
19 Feb 202435.6936.5035.3635.4435.446,175
16 Feb 202439.7539.7529.0534.7934.7912,841
15 Feb 202440.5040.5033.9334.4834.4812,289
14 Feb 202435.9337.2935.6136.1636.161,451
13 Feb 202439.5039.5033.4635.2335.2315,896
12 Feb 202438.5040.0037.4337.8137.819,519
09 Feb 202439.0042.5237.5739.2939.2954,820
08 Feb 202434.1040.8034.1039.5239.5260,708
07 Feb 202437.0037.0034.0034.7434.7423,760
06 Feb 202434.4634.9334.0634.9334.933,622
05 Feb 202434.4335.5533.6334.3034.3015,952
02 Feb 202434.9034.9033.5034.4334.4316,583
01 Feb 202435.9935.9933.5034.1934.1920,684
31 Jan 202432.5035.3632.1935.3635.3643,544
30 Jan 202432.5033.0030.2132.1532.1552,947
29 Jan 202429.0630.1429.0630.0530.054,629
25 Jan 202429.0130.1929.0029.3829.3810,691
24 Jan 202430.0030.3529.3029.3129.3111,569
23 Jan 202430.8930.8929.5229.6029.609,452
19 Jan 202430.1031.9430.1031.3731.373,969
18 Jan 2024------
17 Jan 202431.0031.9030.4631.5631.5614,494
16 Jan 202431.6432.9630.1231.4931.4945,746
15 Jan 202430.6531.8030.3530.9730.9719,321
12 Jan 202430.1030.6430.1030.5630.565,543
11 Jan 202430.3031.0029.9029.9029.9010,622
10 Jan 202430.8431.0030.2230.3530.357,245
09 Jan 202429.7931.5029.7930.3230.325,072
08 Jan 202430.6031.3430.1530.4030.4011,903
05 Jan 202430.4630.7429.5029.9929.995,048
04 Jan 202429.2630.5029.2129.8529.8536,443
03 Jan 202430.5430.5429.0029.2529.2525,941
02 Jan 202432.8532.8528.8529.8629.862,931
01 Jan 202430.4830.4829.7029.8829.884,729
29 Dec 202330.8130.8129.3629.8829.883,867
28 Dec 202330.8531.3427.8029.4729.4733,340
27 Dec 202332.0032.0030.4530.8530.8542,523
26 Dec 202332.4532.8931.6132.5532.554,928
22 Dec 202332.7533.5031.4031.8131.8119,130
21 Dec 202331.2132.7031.2132.7032.709,744
20 Dec 202335.0035.0030.7531.8531.8514,482
19 Dec 202332.9533.7432.6232.6632.6619,086
18 Dec 202332.8532.8530.4632.3432.3417,595
15 Dec 202332.8932.8930.7130.9930.997,777
14 Dec 202332.9532.9531.0431.1431.146,800
13 Dec 202333.4533.4531.5032.2032.209,299
12 Dec 202332.0432.8930.5531.5231.5211,125
11 Dec 202332.1033.5030.8830.9630.9629,453
08 Dec 202331.4531.4529.2030.8830.8841,675
07 Dec 202330.5030.5029.2629.9929.996,054
06 Dec 202329.7530.2029.2629.9529.9513,431
05 Dec 202329.2030.5029.2029.7029.7010,291
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...