Ambica Agarbathies Aroma & Industries Limited (AMBICAAGAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 29.15 | 32.00 | 29.15 | 29.50 | 29.50 | 810 |
| May 02, 2024 | 32.00 | 32.00 | 29.25 | 29.74 | 29.74 | 5,464 |
| Apr 30, 2024 | 32.73 | 32.73 | 29.25 | 30.08 | 30.08 | 5,836 |
| Apr 29, 2024 | 29.59 | 30.15 | 28.80 | 29.32 | 29.32 | 2,155 |
| Apr 26, 2024 | 30.80 | 30.80 | 29.00 | 29.59 | 29.59 | 18,603 |
| Apr 25, 2024 | 29.00 | 30.00 | 28.75 | 29.81 | 29.81 | 5,013 |
| Apr 24, 2024 | 29.24 | 31.40 | 28.30 | 29.78 | 29.78 | 14,863 |
| Apr 23, 2024 | 31.00 | 31.00 | 29.15 | 29.23 | 29.23 | 5,471 |
| Apr 22, 2024 | 28.85 | 30.40 | 27.40 | 29.44 | 29.44 | 23,099 |
| Apr 19, 2024 | 26.15 | 30.85 | 26.15 | 29.11 | 29.11 | 2,006 |
| Apr 18, 2024 | 26.17 | 27.39 | 26.17 | 26.81 | 26.81 | 2,261 |
| Apr 16, 2024 | 26.70 | 27.29 | 26.70 | 27.25 | 27.25 | 3,768 |
| Apr 15, 2024 | 27.00 | 27.14 | 25.94 | 26.86 | 26.86 | 10,669 |
| Apr 12, 2024 | 28.10 | 32.00 | 26.95 | 27.71 | 27.71 | 7,917 |
| Apr 10, 2024 | 29.30 | 31.00 | 26.87 | 27.55 | 27.55 | 3,844 |
| Apr 09, 2024 | 27.50 | 28.56 | 27.17 | 27.39 | 27.39 | 5,322 |
| Apr 08, 2024 | 30.33 | 30.33 | 27.25 | 27.87 | 27.87 | 5,120 |
| Apr 05, 2024 | 27.99 | 29.00 | 27.99 | 28.92 | 28.92 | 6,476 |
| Apr 04, 2024 | 33.00 | 33.00 | 27.90 | 28.05 | 28.05 | 6,660 |
| Apr 03, 2024 | 27.00 | 28.13 | 27.00 | 27.68 | 27.68 | 7,983 |
| Apr 02, 2024 | 27.00 | 27.20 | 26.71 | 26.91 | 26.91 | 2,601 |
| Apr 01, 2024 | 29.50 | 29.50 | 26.45 | 26.69 | 26.69 | 12,579 |
| Mar 28, 2024 | 30.14 | 31.50 | 25.65 | 26.42 | 26.42 | 15,805 |
| Mar 27, 2024 | 31.49 | 31.49 | 27.53 | 27.94 | 27.94 | 6,398 |
| Mar 26, 2024 | 31.00 | 31.00 | 28.00 | 28.52 | 28.52 | 7,646 |
| Mar 22, 2024 | 30.50 | 30.50 | 28.23 | 28.40 | 28.40 | 14,208 |
| Mar 21, 2024 | 29.16 | 29.43 | 28.06 | 28.83 | 28.83 | 5,114 |
| Mar 20, 2024 | 28.15 | 28.19 | 27.56 | 27.89 | 27.89 | 11,132 |
| Mar 19, 2024 | 28.06 | 28.20 | 27.47 | 27.97 | 27.97 | 9,815 |
| Mar 18, 2024 | 27.89 | 29.34 | 27.89 | 28.28 | 28.28 | 3,910 |
| Mar 15, 2024 | 29.20 | 30.00 | 27.50 | 28.46 | 28.46 | 13,207 |
| Mar 14, 2024 | 26.44 | 29.28 | 25.57 | 28.02 | 28.02 | 15,188 |
| Mar 13, 2024 | 29.56 | 30.05 | 26.67 | 26.98 | 26.98 | 7,678 |
| Mar 12, 2024 | 34.00 | 34.00 | 29.41 | 29.48 | 29.48 | 10,050 |
| Mar 11, 2024 | 33.00 | 34.33 | 30.04 | 30.89 | 30.89 | 23,380 |
| Mar 07, 2024 | 29.81 | 35.30 | 29.35 | 33.88 | 33.88 | 20,647 |
| Mar 06, 2024 | 29.50 | 30.85 | 29.48 | 29.66 | 29.66 | 6,705 |
| Mar 05, 2024 | 30.99 | 30.99 | 29.40 | 29.94 | 29.94 | 4,817 |
| Mar 04, 2024 | 32.22 | 32.22 | 29.50 | 30.65 | 30.65 | 6,786 |
| Mar 01, 2024 | 32.89 | 33.00 | 30.50 | 30.69 | 30.69 | 6,680 |
| Feb 29, 2024 | 35.79 | 35.79 | 31.58 | 32.16 | 32.16 | 21,308 |
| Feb 28, 2024 | 32.01 | 36.56 | 32.01 | 32.97 | 32.97 | 9,345 |
| Feb 27, 2024 | 36.00 | 36.00 | 32.80 | 33.55 | 33.55 | 13,582 |
| Feb 26, 2024 | 37.26 | 37.26 | 35.06 | 35.36 | 35.36 | 452 |
| Feb 23, 2024 | 36.70 | 36.70 | 36.15 | 36.35 | 36.35 | 832 |
| Feb 22, 2024 | 37.44 | 37.44 | 35.41 | 35.83 | 35.83 | 2,729 |
| Feb 21, 2024 | 36.52 | 37.39 | 35.61 | 35.92 | 35.92 | 7,459 |
| Feb 20, 2024 | 39.75 | 39.75 | 34.76 | 36.32 | 36.32 | 3,918 |
| Feb 19, 2024 | 35.69 | 36.50 | 35.36 | 35.44 | 35.44 | 6,175 |
| Feb 16, 2024 | 39.75 | 39.75 | 29.05 | 34.79 | 34.79 | 12,841 |
| Feb 15, 2024 | 40.50 | 40.50 | 33.93 | 34.48 | 34.48 | 12,289 |
| Feb 14, 2024 | 35.93 | 37.29 | 35.61 | 36.16 | 36.16 | 1,451 |
| Feb 13, 2024 | 39.50 | 39.50 | 33.46 | 35.23 | 35.23 | 15,896 |
| Feb 12, 2024 | 38.50 | 40.00 | 37.43 | 37.81 | 37.81 | 9,519 |
| Feb 09, 2024 | 39.00 | 42.52 | 37.57 | 39.29 | 39.29 | 54,820 |
| Feb 08, 2024 | 34.10 | 40.80 | 34.10 | 39.52 | 39.52 | 60,708 |
| Feb 07, 2024 | 37.00 | 37.00 | 34.00 | 34.74 | 34.74 | 23,760 |
| Feb 06, 2024 | 34.46 | 34.93 | 34.06 | 34.93 | 34.93 | 3,622 |
| Feb 05, 2024 | 34.43 | 35.55 | 33.63 | 34.30 | 34.30 | 15,952 |
| Feb 02, 2024 | 34.90 | 34.90 | 33.50 | 34.43 | 34.43 | 16,583 |
| Feb 01, 2024 | 35.99 | 35.99 | 33.50 | 34.19 | 34.19 | 20,684 |
| Jan 31, 2024 | 32.50 | 35.36 | 32.19 | 35.36 | 35.36 | 43,544 |
| Jan 30, 2024 | 32.50 | 33.00 | 30.21 | 32.15 | 32.15 | 52,947 |
| Jan 29, 2024 | 29.06 | 30.14 | 29.06 | 30.05 | 30.05 | 4,629 |
| Jan 25, 2024 | 29.01 | 30.19 | 29.00 | 29.38 | 29.38 | 10,691 |
| Jan 24, 2024 | 30.00 | 30.35 | 29.30 | 29.31 | 29.31 | 11,569 |
| Jan 23, 2024 | 30.89 | 30.89 | 29.52 | 29.60 | 29.60 | 9,452 |
| Jan 19, 2024 | 30.10 | 31.94 | 30.10 | 31.37 | 31.37 | 3,969 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 31.00 | 31.90 | 30.46 | 31.56 | 31.56 | 14,494 |
| Jan 16, 2024 | 31.64 | 32.96 | 30.12 | 31.49 | 31.49 | 45,746 |
| Jan 15, 2024 | 30.65 | 31.80 | 30.35 | 30.97 | 30.97 | 19,321 |
| Jan 12, 2024 | 30.10 | 30.64 | 30.10 | 30.56 | 30.56 | 5,543 |
| Jan 11, 2024 | 30.30 | 31.00 | 29.90 | 29.90 | 29.90 | 10,622 |
| Jan 10, 2024 | 30.84 | 31.00 | 30.22 | 30.35 | 30.35 | 7,245 |
| Jan 09, 2024 | 29.79 | 31.50 | 29.79 | 30.32 | 30.32 | 5,072 |
| Jan 08, 2024 | 30.60 | 31.34 | 30.15 | 30.40 | 30.40 | 11,903 |
| Jan 05, 2024 | 30.46 | 30.74 | 29.50 | 29.99 | 29.99 | 5,048 |
| Jan 04, 2024 | 29.26 | 30.50 | 29.21 | 29.85 | 29.85 | 36,443 |
| Jan 03, 2024 | 30.54 | 30.54 | 29.00 | 29.25 | 29.25 | 25,941 |
| Jan 02, 2024 | 32.85 | 32.85 | 28.85 | 29.86 | 29.86 | 2,931 |
| Jan 01, 2024 | 30.48 | 30.48 | 29.70 | 29.88 | 29.88 | 4,729 |
| Dec 29, 2023 | 30.81 | 30.81 | 29.36 | 29.88 | 29.88 | 3,867 |
| Dec 28, 2023 | 30.85 | 31.34 | 27.80 | 29.47 | 29.47 | 33,340 |
| Dec 27, 2023 | 32.00 | 32.00 | 30.45 | 30.85 | 30.85 | 42,523 |
| Dec 26, 2023 | 32.45 | 32.89 | 31.61 | 32.55 | 32.55 | 4,928 |
| Dec 22, 2023 | 32.75 | 33.50 | 31.40 | 31.81 | 31.81 | 19,130 |
| Dec 21, 2023 | 31.21 | 32.70 | 31.21 | 32.70 | 32.70 | 9,744 |
| Dec 20, 2023 | 35.00 | 35.00 | 30.75 | 31.85 | 31.85 | 14,482 |
| Dec 19, 2023 | 32.95 | 33.74 | 32.62 | 32.66 | 32.66 | 19,086 |
| Dec 18, 2023 | 32.85 | 32.85 | 30.46 | 32.34 | 32.34 | 17,595 |
| Dec 15, 2023 | 32.89 | 32.89 | 30.71 | 30.99 | 30.99 | 7,777 |
| Dec 14, 2023 | 32.95 | 32.95 | 31.04 | 31.14 | 31.14 | 6,800 |
| Dec 13, 2023 | 33.45 | 33.45 | 31.50 | 32.20 | 32.20 | 9,299 |
| Dec 12, 2023 | 32.04 | 32.89 | 30.55 | 31.52 | 31.52 | 11,125 |
| Dec 11, 2023 | 32.10 | 33.50 | 30.88 | 30.96 | 30.96 | 29,453 |
| Dec 08, 2023 | 31.45 | 31.45 | 29.20 | 30.88 | 30.88 | 41,675 |
| Dec 07, 2023 | 30.50 | 30.50 | 29.26 | 29.99 | 29.99 | 6,054 |
| Dec 06, 2023 | 29.75 | 30.20 | 29.26 | 29.95 | 29.95 | 13,431 |
| Dec 05, 2023 | 29.20 | 30.50 | 29.20 | 29.70 | 29.70 | 10,291 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.