Price Data Selection & Download
Amba Enterprises Share Price All Time Records & Statistics (Jun 2015 - Oct 2026)
2730 daily OHLCV records on BSE from June 2015 to Oct. 2026.
Share Price All Time High
₹264.50
June 18, 2024
BSE Exchange
Share Price All Time Low
₹7.20
July 30, 2019
BSE Exchange
Highest Volume Trading Day
617,718
February 06, 2024 • ₹118.00
BSE Exchange
Share Price History Data (Jun 2015 - Oct 2026)
AEL daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹116.85 | ₹119.85 | ₹115.30 | ₹117.20 | 7,898 |
| 2026-10-05 | ₹120.00 | ₹120.00 | ₹116.55 | ₹117.00 | 8,175 |
| 2026-10-01 | ₹118.90 | ₹119.80 | ₹116.15 | ₹118.85 | 7,037 |
| 2026-09-30 | ₹119.10 | ₹120.60 | ₹115.30 | ₹119.25 | 21,178 |
| 2026-09-29 | ₹115.45 | ₹121.70 | ₹113.10 | ₹119.10 | 7,291 |
| 2026-09-28 | ₹120.40 | ₹121.00 | ₹113.00 | ₹114.90 | 8,142 |
| 2026-09-25 | ₹118.40 | ₹119.50 | ₹115.00 | ₹119.25 | 14,253 |
| 2026-09-24 | ₹114.55 | ₹118.75 | ₹114.55 | ₹117.85 | 3,533 |
| 2026-09-23 | ₹113.20 | ₹116.75 | ₹113.20 | ₹115.65 | 5,975 |
| 2026-09-22 | ₹118.00 | ₹121.25 | ₹113.00 | ₹116.15 | 11,215 |
| 2026-09-21 | ₹119.00 | ₹120.40 | ₹117.35 | ₹120.15 | 6,641 |
| 2026-09-18 | ₹120.50 | ₹121.00 | ₹116.50 | ₹117.25 | 9,392 |
| 2026-09-17 | ₹117.35 | ₹122.80 | ₹117.35 | ₹121.90 | 12,373 |
| 2026-09-16 | ₹117.75 | ₹121.00 | ₹116.10 | ₹118.55 | 5,864 |
| 2026-09-15 | ₹122.70 | ₹122.70 | ₹113.00 | ₹115.80 | 6,275 |
| 2026-09-11 | ₹119.55 | ₹119.90 | ₹115.70 | ₹117.40 | 5,464 |
| 2026-09-10 | ₹115.30 | ₹120.50 | ₹115.30 | ₹119.00 | 12,899 |
| 2026-09-09 | ₹117.90 | ₹117.90 | ₹113.50 | ₹116.65 | 13,873 |
| 2026-09-08 | ₹116.45 | ₹118.00 | ₹113.00 | ₹115.70 | 9,470 |
| 2026-09-07 | ₹118.05 | ₹118.80 | ₹112.45 | ₹113.20 | 6,277 |
| 2026-09-04 | ₹109.95 | ₹119.50 | ₹109.90 | ₹116.90 | 32,754 |
| 2026-09-03 | ₹106.30 | ₹109.40 | ₹106.30 | ₹107.90 | 5,297 |
| 2026-09-02 | ₹110.60 | ₹110.60 | ₹103.15 | ₹106.25 | 6,605 |
| 2026-09-01 | ₹111.00 | ₹111.45 | ₹106.60 | ₹108.40 | 12,140 |
| 2026-08-31 | ₹109.15 | ₹111.75 | ₹108.00 | ₹109.40 | 7,652 |
| 2026-08-28 | ₹112.30 | ₹112.30 | ₹108.20 | ₹109.10 | 3,822 |
| 2026-08-27 | ₹111.35 | ₹113.00 | ₹109.70 | ₹110.10 | 6,922 |
| 2026-08-26 | ₹111.00 | ₹112.00 | ₹110.00 | ₹110.25 | 3,821 |
| 2026-08-25 | ₹112.00 | ₹112.50 | ₹109.00 | ₹110.15 | 3,512 |
| 2026-08-24 | ₹110.90 | ₹111.95 | ₹109.75 | ₹110.05 | 3,820 |
| 2026-08-21 | ₹112.15 | ₹113.80 | ₹110.60 | ₹110.90 | 7,892 |
| 2026-08-20 | ₹110.55 | ₹112.25 | ₹110.15 | ₹110.70 | 5,332 |
| 2026-08-19 | ₹109.50 | ₹111.15 | ₹109.50 | ₹110.10 | 748 |
| 2026-08-18 | ₹110.00 | ₹112.90 | ₹108.20 | ₹109.50 | 8,387 |
| 2026-08-17 | ₹110.50 | ₹113.00 | ₹109.50 | ₹110.90 | 3,102 |
| 2026-08-14 | ₹112.00 | ₹112.45 | ₹110.00 | ₹110.45 | 6,747 |
| 2026-08-13 | ₹110.70 | ₹113.85 | ₹110.60 | ₹110.70 | 3,354 |
| 2026-08-12 | ₹111.05 | ₹113.40 | ₹111.05 | ₹111.40 | 5,321 |
| 2026-08-11 | ₹118.80 | ₹118.80 | ₹109.00 | ₹111.05 | 6,710 |
| 2026-08-10 | ₹114.75 | ₹117.95 | ₹110.10 | ₹111.40 | 14,054 |
| 2026-08-07 | ₹116.70 | ₹116.70 | ₹109.10 | ₹112.10 | 5,970 |
| 2026-08-06 | ₹114.90 | ₹114.90 | ₹111.30 | ₹112.45 | 8,092 |
| 2026-08-05 | ₹110.65 | ₹113.65 | ₹110.65 | ₹111.10 | 9,980 |
| 2026-08-04 | ₹111.05 | ₹112.20 | ₹110.35 | ₹111.20 | 2,033 |
| 2026-08-03 | ₹109.90 | ₹113.75 | ₹109.90 | ₹110.65 | 8,049 |
| 2026-07-31 | ₹113.80 | ₹114.90 | ₹109.90 | ₹110.45 | 5,269 |
| 2026-07-30 | ₹109.35 | ₹112.85 | ₹109.35 | ₹112.35 | 3,600 |
| 2026-07-29 | ₹112.80 | ₹112.80 | ₹109.00 | ₹109.30 | 3,694 |
| 2026-07-28 | ₹112.00 | ₹112.35 | ₹109.05 | ₹109.40 | 3,715 |
| 2026-07-27 | ₹113.00 | ₹113.00 | ₹110.05 | ₹110.15 | 5,052 |
| 2026-07-24 | ₹108.65 | ₹114.50 | ₹108.00 | ₹113.40 | 6,692 |
| 2026-07-23 | ₹111.05 | ₹113.75 | ₹110.00 | ₹110.75 | 5,808 |
| 2026-07-22 | ₹112.00 | ₹112.75 | ₹110.05 | ₹111.00 | 5,837 |
| 2026-07-21 | ₹112.70 | ₹113.00 | ₹109.00 | ₹111.95 | 6,978 |
| 2026-07-20 | ₹111.05 | ₹113.70 | ₹107.50 | ₹109.45 | 4,008 |
| 2026-07-17 | ₹112.20 | ₹115.40 | ₹110.40 | ₹111.85 | 6,417 |
| 2026-07-16 | ₹113.85 | ₹116.00 | ₹113.00 | ₹113.35 | 3,135 |
| 2026-07-15 | ₹113.10 | ₹116.75 | ₹113.10 | ₹113.85 | 4,055 |
| 2026-07-14 | ₹114.35 | ₹116.35 | ₹113.00 | ₹114.45 | 8,261 |
| 2026-07-13 | ₹117.80 | ₹119.00 | ₹113.50 | ₹113.90 | 10,500 |
| 2026-07-10 | ₹119.90 | ₹121.05 | ₹116.55 | ₹116.75 | 7,247 |
| 2026-07-09 | ₹116.95 | ₹122.25 | ₹116.95 | ₹119.35 | 5,008 |
| 2026-07-08 | ₹129.90 | ₹129.90 | ₹115.10 | ₹117.90 | 9,066 |
| 2026-07-07 | ₹118.15 | ₹125.80 | ₹116.10 | ₹123.20 | 8,153 |
| 2026-07-06 | ₹121.05 | ₹122.65 | ₹114.10 | ₹116.95 | 7,567 |
| 2026-07-03 | ₹127.20 | ₹127.20 | ₹116.30 | ₹120.50 | 15,891 |
| 2026-07-02 | ₹126.00 | ₹127.90 | ₹121.50 | ₹125.65 | 4,371 |
| 2026-07-01 | ₹125.80 | ₹126.95 | ₹123.35 | ₹126.00 | 3,845 |
| 2026-06-30 | ₹120.05 | ₹125.90 | ₹119.70 | ₹123.65 | 2,838 |
| 2026-06-29 | ₹127.50 | ₹127.50 | ₹119.45 | ₹119.75 | 9,424 |
| 2026-06-25 | ₹129.00 | ₹131.85 | ₹123.70 | ₹126.20 | 4,340 |
| 2026-06-24 | ₹134.00 | ₹134.00 | ₹126.25 | ₹129.00 | 8,547 |
| 2026-06-23 | ₹125.70 | ₹133.05 | ₹119.50 | ₹130.65 | 33,862 |
| 2026-06-22 | ₹118.05 | ₹128.00 | ₹118.05 | ₹120.80 | 7,995 |
| 2026-06-19 | ₹128.90 | ₹128.90 | ₹113.45 | ₹119.25 | 16,619 |
| 2026-06-18 | ₹124.95 | ₹130.00 | ₹120.30 | ₹126.70 | 16,923 |
| 2026-06-17 | ₹126.85 | ₹128.00 | ₹123.00 | ₹124.60 | 11,736 |
| 2026-06-16 | ₹110.25 | ₹127.05 | ₹110.10 | ₹124.05 | 26,828 |
| 2026-06-15 | ₹110.50 | ₹114.40 | ₹107.05 | ₹109.85 | 7,246 |
| 2026-06-12 | ₹109.00 | ₹109.00 | ₹106.00 | ₹108.30 | 5,980 |
| 2026-06-11 | ₹108.95 | ₹108.95 | ₹105.00 | ₹106.25 | 3,285 |
| 2026-06-10 | ₹113.00 | ₹113.00 | ₹104.00 | ₹107.15 | 7,013 |
| 2026-06-09 | ₹107.45 | ₹110.95 | ₹106.40 | ₹110.35 | 6,825 |
| 2026-06-08 | ₹110.00 | ₹112.80 | ₹106.20 | ₹107.45 | 8,253 |
| 2026-06-05 | ₹114.50 | ₹114.50 | ₹110.00 | ₹111.10 | 5,886 |
| 2026-06-04 | ₹112.45 | ₹114.85 | ₹108.00 | ₹110.75 | 7,889 |
| 2026-06-03 | ₹114.45 | ₹116.00 | ₹111.55 | ₹112.45 | 5,301 |
| 2026-06-02 | ₹116.95 | ₹116.95 | ₹112.00 | ₹112.80 | 6,938 |
| 2026-06-01 | ₹111.00 | ₹118.90 | ₹111.00 | ₹113.75 | 12,640 |
| 2026-05-29 | ₹113.90 | ₹116.95 | ₹109.95 | ₹112.80 | 21,833 |
| 2026-05-27 | ₹118.25 | ₹118.25 | ₹112.05 | ₹115.05 | 8,461 |
| 2026-05-26 | ₹120.75 | ₹121.85 | ₹117.00 | ₹117.90 | 14,408 |
| 2026-05-25 | ₹120.25 | ₹123.45 | ₹118.00 | ₹119.60 | 7,019 |
| 2026-05-22 | ₹126.25 | ₹126.25 | ₹121.05 | ₹122.05 | 5,630 |
| 2026-05-21 | ₹126.80 | ₹131.00 | ₹121.40 | ₹125.65 | 6,334 |
| 2026-05-20 | ₹121.50 | ₹127.95 | ₹118.05 | ₹124.30 | 7,240 |
| 2026-05-19 | ₹117.20 | ₹123.80 | ₹117.20 | ₹119.95 | 3,528 |
| 2026-05-18 | ₹122.75 | ₹122.75 | ₹115.00 | ₹117.20 | 10,842 |
| 2026-05-15 | ₹124.00 | ₹127.00 | ₹123.00 | ₹125.15 | 3,980 |
| 2026-05-14 | ₹131.70 | ₹131.70 | ₹122.20 | ₹124.00 | 5,871 |
| 2026-05-13 | ₹120.00 | ₹130.00 | ₹117.00 | ₹126.95 | 14,072 |
| 2026-05-12 | ₹122.10 | ₹124.60 | ₹117.80 | ₹118.20 | 7,856 |
| 2026-05-11 | ₹122.10 | ₹128.00 | ₹121.50 | ₹123.45 | 5,210 |
| 2026-05-08 | ₹128.45 | ₹128.95 | ₹124.00 | ₹125.70 | 6,051 |
| 2026-05-07 | ₹128.35 | ₹129.00 | ₹122.00 | ₹128.05 | 9,863 |
| 2026-05-06 | ₹130.00 | ₹130.00 | ₹121.25 | ₹125.30 | 16,424 |
| 2026-05-05 | ₹128.45 | ₹131.00 | ₹127.00 | ₹128.35 | 4,300 |
| 2026-05-04 | ₹129.55 | ₹130.30 | ₹128.00 | ₹130.05 | 4,743 |
| 2026-04-30 | ₹139.95 | ₹139.95 | ₹126.10 | ₹129.60 | 2,676 |
| 2026-04-29 | ₹135.99 | ₹140.00 | ₹135.95 | ₹136.07 | 4,571 |
| 2026-04-28 | ₹131.55 | ₹137.45 | ₹131.55 | ₹132.93 | 1,438 |
| 2026-04-27 | ₹135.01 | ₹137.00 | ₹133.00 | ₹134.00 | 3,275 |
| 2026-04-24 | ₹139.65 | ₹140.00 | ₹134.00 | ₹136.08 | 2,007 |
| 2026-04-23 | ₹136.15 | ₹138.75 | ₹134.50 | ₹137.24 | 2,501 |
| 2026-04-22 | ₹134.01 | ₹139.34 | ₹134.01 | ₹137.50 | 2,063 |
| 2026-04-21 | ₹136.00 | ₹140.00 | ₹136.00 | ₹136.55 | 4,640 |
| 2026-04-20 | ₹142.00 | ₹144.99 | ₹136.00 | ₹138.91 | 7,069 |
| 2026-04-17 | ₹141.00 | ₹141.00 | ₹136.30 | ₹138.70 | 2,294 |
| 2026-04-16 | ₹138.34 | ₹141.79 | ₹136.00 | ₹137.10 | 646 |
| 2026-04-15 | ₹140.62 | ₹142.00 | ₹136.05 | ₹138.33 | 4,208 |
| 2026-04-13 | ₹131.00 | ₹137.99 | ₹131.00 | ₹135.57 | 2,404 |
| 2026-04-10 | ₹139.98 | ₹141.80 | ₹139.00 | ₹140.62 | 2,744 |
| 2026-04-09 | ₹138.10 | ₹142.24 | ₹135.10 | ₹136.23 | 4,816 |
| 2026-04-08 | ₹144.00 | ₹144.00 | ₹130.02 | ₹142.33 | 15,937 |
| 2026-04-07 | ₹127.49 | ₹127.50 | ₹123.30 | ₹126.84 | 5,887 |
| 2026-04-06 | ₹127.00 | ₹129.50 | ₹121.03 | ₹127.93 | 5,791 |
| 2026-04-02 | ₹103.12 | ₹127.38 | ₹101.00 | ₹125.59 | 35,347 |
| 2026-04-01 | ₹99.95 | ₹109.00 | ₹99.95 | ₹106.15 | 9,245 |
| 2026-03-30 | ₹104.25 | ₹104.75 | ₹94.00 | ₹96.65 | 28,764 |
| 2026-03-27 | ₹112.85 | ₹112.85 | ₹101.65 | ₹104.35 | 18,761 |
| 2026-03-25 | ₹121.45 | ₹121.50 | ₹110.10 | ₹111.95 | 28,424 |
| 2026-03-24 | ₹108.35 | ₹124.30 | ₹102.00 | ₹121.30 | 26,538 |
| 2026-03-23 | ₹102.20 | ₹106.90 | ₹102.00 | ₹103.60 | 17,065 |
| 2026-03-20 | ₹108.95 | ₹113.00 | ₹106.10 | ₹107.00 | 11,881 |
| 2026-03-19 | ₹109.80 | ₹117.00 | ₹107.95 | ₹110.65 | 10,925 |
| 2026-03-18 | ₹113.30 | ₹117.00 | ₹113.30 | ₹115.25 | 7,594 |
| 2026-03-17 | ₹110.50 | ₹117.45 | ₹109.45 | ₹111.60 | 10,575 |
| 2026-03-16 | ₹121.75 | ₹121.75 | ₹107.00 | ₹109.20 | 19,765 |
| 2026-03-13 | ₹122.20 | ₹122.20 | ₹118.00 | ₹119.80 | 6,509 |
| 2026-03-12 | ₹120.05 | ₹120.30 | ₹117.15 | ₹118.10 | 11,895 |
| 2026-03-11 | ₹121.00 | ₹124.95 | ₹118.00 | ₹119.25 | 8,509 |
| 2026-03-10 | ₹126.60 | ₹126.60 | ₹120.65 | ₹121.00 | 1,795 |
| 2026-03-09 | ₹122.05 | ₹126.95 | ₹119.00 | ₹123.95 | 8,681 |
| 2026-03-06 | ₹126.00 | ₹128.50 | ₹125.15 | ₹125.85 | 6,833 |
| 2026-03-05 | ₹132.15 | ₹133.30 | ₹122.60 | ₹124.50 | 5,238 |
| 2026-03-04 | ₹130.20 | ₹130.20 | ₹125.25 | ₹127.50 | 4,849 |
| 2026-03-02 | ₹136.70 | ₹138.40 | ₹127.00 | ₹130.70 | 11,980 |
| 2026-02-27 | ₹138.95 | ₹138.95 | ₹136.10 | ₹137.05 | 1,673 |
| 2026-02-26 | ₹139.75 | ₹139.95 | ₹135.30 | ₹136.25 | 3,875 |
| 2026-02-25 | ₹142.90 | ₹142.90 | ₹139.00 | ₹139.75 | 3,037 |
| 2026-02-24 | ₹134.10 | ₹143.75 | ₹134.10 | ₹138.60 | 7,513 |
| 2026-02-23 | ₹140.05 | ₹143.35 | ₹138.75 | ₹139.35 | 2,629 |
| 2026-02-20 | ₹144.75 | ₹144.95 | ₹140.20 | ₹141.10 | 3,961 |
| 2026-02-19 | ₹143.90 | ₹145.90 | ₹137.25 | ₹143.00 | 11,433 |
| 2026-02-18 | ₹144.20 | ₹147.80 | ₹143.30 | ₹143.90 | 1,884 |
| 2026-02-17 | ₹142.00 | ₹145.50 | ₹142.00 | ₹144.20 | 9,610 |
| 2026-02-16 | ₹143.80 | ₹146.80 | ₹140.45 | ₹143.40 | 5,051 |
| 2026-02-13 | ₹145.40 | ₹148.30 | ₹143.20 | ₹143.80 | 1,990 |
| 2026-02-12 | ₹147.25 | ₹147.30 | ₹145.10 | ₹146.20 | 6,325 |
| 2026-02-11 | ₹145.80 | ₹148.20 | ₹145.15 | ₹147.40 | 1,411 |
| 2026-02-10 | ₹150.00 | ₹150.00 | ₹143.60 | ₹145.80 | 6,442 |
| 2026-02-09 | ₹146.15 | ₹149.75 | ₹146.15 | ₹146.75 | 4,725 |
| 2026-02-06 | ₹150.50 | ₹152.00 | ₹147.85 | ₹149.20 | 5,142 |
| 2026-02-05 | ₹153.90 | ₹154.00 | ₹150.00 | ₹150.25 | 8,486 |
| 2026-02-04 | ₹148.00 | ₹155.00 | ₹148.00 | ₹153.45 | 17,544 |
| 2026-02-03 | ₹146.10 | ₹155.00 | ₹146.10 | ₹148.25 | 8,208 |
| 2026-02-02 | ₹153.95 | ₹154.70 | ₹146.65 | ₹147.20 | 22,982 |
| 2026-02-01 | ₹157.80 | ₹157.80 | ₹146.05 | ₹146.25 | 4,495 |
| 2026-01-30 | ₹151.75 | ₹153.00 | ₹141.10 | ₹150.20 | 20,201 |
| 2026-01-29 | ₹148.90 | ₹148.90 | ₹133.50 | ₹145.95 | 22,826 |
| 2026-01-28 | ₹147.90 | ₹147.90 | ₹144.05 | ₹146.85 | 2,757 |
| 2026-01-27 | ₹142.10 | ₹147.90 | ₹141.80 | ₹143.95 | 7,751 |
| 2026-01-23 | ₹147.00 | ₹147.00 | ₹138.00 | ₹141.40 | 8,425 |
| 2026-01-22 | ₹141.55 | ₹144.90 | ₹132.65 | ₹141.05 | 25,715 |
| 2026-01-21 | ₹143.05 | ₹150.00 | ₹140.00 | ₹141.15 | 10,840 |
| 2026-01-20 | ₹148.95 | ₹151.00 | ₹145.30 | ₹146.40 | 11,183 |
| 2026-01-19 | ₹148.30 | ₹156.50 | ₹146.20 | ₹148.60 | 10,071 |
| 2026-01-16 | ₹155.05 | ₹155.05 | ₹150.00 | ₹151.80 | 16,350 |
| 2026-01-14 | ₹154.05 | ₹155.70 | ₹150.00 | ₹152.75 | 11,855 |
| 2026-01-13 | ₹154.60 | ₹157.00 | ₹151.50 | ₹156.00 | 9,645 |
| 2026-01-12 | ₹155.50 | ₹160.00 | ₹152.00 | ₹153.90 | 9,248 |
| 2026-01-09 | ₹156.90 | ₹163.00 | ₹155.00 | ₹155.45 | 11,300 |
| 2026-01-08 | ₹160.05 | ₹161.00 | ₹157.15 | ₹157.60 | 3,882 |
| 2026-01-07 | ₹159.00 | ₹161.85 | ₹156.30 | ₹159.20 | 11,009 |
| 2026-01-06 | ₹162.20 | ₹165.00 | ₹158.50 | ₹159.55 | 10,521 |
| 2026-01-05 | ₹161.05 | ₹166.00 | ₹159.30 | ₹162.20 | 7,321 |
| 2026-01-02 | ₹162.95 | ₹165.65 | ₹159.50 | ₹162.75 | 5,509 |
| 2026-01-01 | ₹160.50 | ₹164.00 | ₹160.50 | ₹162.15 | 3,221 |
Amba Enterprises Share Price Performance Analysis (Jun 2015 - Oct 2026)
AEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.72%
₹162.15 → ₹117.20
Year to Date
Price Volatility
12.00%
Low Volatility
Year to Date
Average Daily Volume
8,584
Year to Date Average
BSE Exchange
Amba Enterprises Share Price History – Frequently Asked Questions
Common questions about AEL historical data and records. For live price, key ratios and fundamentals, see Amba Enterprises screener.
What is the all-time high share price of Amba Enterprises (AEL)?
The all-time high share price of Amba Enterprises was ₹264.5 recorded on June 18, 2024 on the BSE exchange.
What is the all-time low share price of Amba Enterprises (AEL)?
The all-time low share price of Amba Enterprises was ₹7.2 recorded on July 30, 2019 on the BSE exchange.
How can I download AEL historical share price data?
You can download Amba Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AEL shares?
The highest trading volume day for Amba Enterprises was 617,718 shares traded on February 06, 2024 on the BSE exchange, with share price at ₹118.0.