AMBER.NSAMBER.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $6175.00 | $6175.00 | $6045.00 | $6145.50 | 242,315 |
| 1/12/2026 | $6302.00 | $6310.00 | $6060.50 | $6118.50 | 368,392 |
| 1/9/2026 | $6500.00 | $6579.00 | $6310.50 | $6329.50 | 196,398 |
| 1/8/2026 | $6655.00 | $6720.00 | $6500.00 | $6527.00 | 141,644 |
| 1/7/2026 | $6698.00 | $6723.00 | $6620.00 | $6653.00 | 106,729 |
| 1/6/2026 | $6724.00 | $6724.00 | $6620.00 | $6707.50 | 174,518 |
| 1/5/2026 | $6522.00 | $6824.00 | $6500.00 | $6712.00 | 339,436 |
| 1/2/2026 | $6440.00 | $6549.50 | $6420.00 | $6482.50 | 161,308 |
| 1/1/2026 | $6405.00 | $6465.00 | $6373.50 | $6447.50 | 86,159 |
| 12/31/2025 | $6299.00 | $6428.50 | $6251.00 | $6387.00 | 190,390 |
| 12/30/2025 | $6499.00 | $6516.50 | $6242.00 | $6264.50 | 499,737 |
| 12/29/2025 | $6635.00 | $6680.00 | $6480.00 | $6493.00 | 167,603 |
| 12/26/2025 | $6689.00 | $6733.00 | $6618.00 | $6652.00 | 90,381 |
| 12/24/2025 | $6655.00 | $6770.00 | $6613.00 | $6660.00 | 110,735 |
| 12/23/2025 | $6701.50 | $6723.50 | $6630.00 | $6654.50 | 87,368 |
| 12/22/2025 | $6699.50 | $6748.00 | $6686.00 | $6709.00 | 86,930 |
| 12/19/2025 | $6606.00 | $6705.00 | $6565.00 | $6681.00 | 182,921 |
| 12/18/2025 | $6582.00 | $6630.00 | $6528.00 | $6585.50 | 147,557 |
| 12/17/2025 | $6820.00 | $6820.00 | $6545.00 | $6580.50 | 245,498 |
| 12/16/2025 | $6801.00 | $6850.00 | $6751.00 | $6779.50 | 173,055 |
| 12/15/2025 | $6711.50 | $6860.00 | $6685.00 | $6801.50 | 671,335 |
| 12/12/2025 | $6535.00 | $6644.50 | $6514.50 | $6626.00 | 114,286 |
| 12/11/2025 | $6579.00 | $6635.00 | $6505.00 | $6521.50 | 204,464 |
| 12/10/2025 | $6682.50 | $6761.00 | $6496.00 | $6566.50 | 369,923 |
| 12/9/2025 | $6445.50 | $6708.50 | $6340.00 | $6682.50 | 482,532 |
| 12/8/2025 | $6510.00 | $6666.00 | $6401.00 | $6451.00 | 312,025 |
| 12/5/2025 | $6700.00 | $6748.00 | $6351.50 | $6562.50 | 965,176 |
| 12/4/2025 | $7026.50 | $7087.00 | $6720.00 | $6750.00 | 330,024 |
| 12/3/2025 | $7038.00 | $7073.50 | $6995.50 | $7026.50 | 99,635 |
| 12/2/2025 | $7080.00 | $7124.00 | $6963.00 | $7041.50 | 186,491 |
| 12/1/2025 | $7250.00 | $7250.00 | $7012.00 | $7072.50 | 229,585 |
| 11/30/2025 | $7250.00 | $7250.00 | $7012.00 | $7072.50 | 229,585 |
| 11/28/2025 | $7140.00 | $7225.00 | $7034.50 | $7181.00 | 186,658 |
| 11/27/2025 | $7301.00 | $7302.00 | $7078.00 | $7103.00 | 186,658 |
| 11/26/2025 | $7140.00 | $7319.50 | $7100.00 | $7302.00 | 172,342 |
| 11/25/2025 | $7093.00 | $7250.00 | $7001.00 | $7138.00 | 259,487 |
| 11/24/2025 | $7156.00 | $7179.50 | $7002.00 | $7043.50 | 204,175 |
| 11/21/2025 | $7273.50 | $7278.00 | $7160.00 | $7196.00 | 182,669 |
| 11/19/2025 | $7341.00 | $7434.50 | $7320.00 | $7411.00 | 142,286 |
| 11/18/2025 | $7444.00 | $7450.00 | $7325.50 | $7356.00 | 159,195 |
| 11/17/2025 | $7416.00 | $7505.00 | $7321.50 | $7443.50 | 228,393 |
| 11/14/2025 | $7110.00 | $7400.00 | $7099.00 | $7376.00 | 388,059 |
| 11/13/2025 | $7190.50 | $7215.00 | $7090.50 | $7122.00 | 130,365 |
| 11/12/2025 | $7184.50 | $7255.00 | $7100.00 | $7204.50 | 317,226 |
| 11/11/2025 | $7020.00 | $7295.00 | $7016.50 | $7144.50 | 434,658 |
| 11/10/2025 | $7219.00 | $7219.00 | $6919.50 | $7016.50 | 683,248 |
| 11/7/2025 | $7099.50 | $7288.00 | $6736.50 | $7227.00 | 3.14M |
| 11/6/2025 | $7835.50 | $7992.50 | $7643.00 | $7832.50 | 336,616 |
| 11/4/2025 | $7985.00 | $7990.50 | $7755.50 | $7797.50 | 201,227 |
| 11/3/2025 | $8036.50 | $8068.00 | $7943.00 | $7957.50 | 122,920 |
| 10/31/2025 | $8142.50 | $8176.50 | $8015.00 | $8036.50 | 164,828 |
| 10/30/2025 | $8325.00 | $8348.50 | $8055.00 | $8085.50 | 362,118 |
| 10/29/2025 | $8536.50 | $8626.00 | $8290.00 | $8312.50 | 303,172 |
| 10/28/2025 | $8480.00 | $8560.00 | $8353.50 | $8526.50 | 220,834 |
| 10/27/2025 | $8326.00 | $8520.50 | $8301.00 | $8476.00 | 332,713 |
| 10/24/2025 | $8300.00 | $8441.50 | $8260.00 | $8321.50 | 310,384 |
| 10/23/2025 | $8272.50 | $8330.50 | $8080.50 | $8300.00 | 185,319 |
| 10/21/2025 | $8300.00 | $8315.50 | $8080.00 | $8245.50 | 30,414 |
| 10/20/2025 | $8283.50 | $8375.00 | $8215.00 | $8245.00 | 144,817 |
| 10/17/2025 | $8231.00 | $8408.50 | $8163.00 | $8249.50 | 250,764 |
| 10/16/2025 | $8218.00 | $8340.00 | $8184.00 | $8239.00 | 229,887 |
| 10/15/2025 | $8190.50 | $8340.00 | $8118.00 | $8148.50 | 143,622 |