Price Data Selection & Download
Amber Enterprises Share Price All Time Records & Statistics (Jan 2018 - Jul 2026)
2088 daily OHLCV records on NSE from Jan. 2018 to July 2026. Examine AMBER quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹8974.00
May 07, 2026
NSE Exchange
Share Price All Time Low
₹622.00
February 18, 2019
NSE Exchange
Highest Volume Trading Day
10,960,671
January 30, 2018 • ₹1245.25
NSE Exchange
Share Price History Data (Jan 2018 - Jul 2026)
AMBER daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹7377.00 | ₹7399.00 | ₹7214.50 | ₹7261.50 | 351,056 |
| 2026-07-23 | ₹7470.00 | ₹7500.00 | ₹7360.00 | ₹7430.00 | 156,674 |
| 2026-07-22 | ₹7620.00 | ₹7670.00 | ₹7439.50 | ₹7479.00 | 230,369 |
| 2026-07-21 | ₹7840.00 | ₹7873.00 | ₹7591.00 | ₹7622.00 | 268,126 |
| 2026-07-20 | ₹7765.50 | ₹7879.50 | ₹7670.00 | ₹7859.00 | 138,160 |
| 2026-07-17 | ₹8025.00 | ₹8058.50 | ₹7755.00 | ₹7804.50 | 310,210 |
| 2026-07-16 | ₹7910.50 | ₹8095.00 | ₹7779.00 | ₹8016.50 | 598,369 |
| 2026-07-15 | ₹7831.50 | ₹7908.50 | ₹7807.00 | ₹7850.50 | 173,146 |
| 2026-07-14 | ₹7748.00 | ₹7913.50 | ₹7625.50 | ₹7786.50 | 290,692 |
| 2026-07-13 | ₹7779.50 | ₹7954.50 | ₹7723.00 | ₹7771.00 | 375,180 |
| 2026-07-10 | ₹7636.00 | ₹7831.00 | ₹7614.50 | ₹7779.00 | 311,170 |
| 2026-07-09 | ₹7507.00 | ₹7704.00 | ₹7500.00 | ₹7600.50 | 423,324 |
| 2026-07-08 | ₹7545.00 | ₹7640.00 | ₹7380.00 | ₹7424.00 | 225,401 |
| 2026-07-07 | ₹7640.50 | ₹7720.00 | ₹7499.00 | ₹7625.00 | 286,900 |
| 2026-07-06 | ₹7484.50 | ₹7640.00 | ₹7447.50 | ₹7614.50 | 212,551 |
| 2026-07-03 | ₹7476.00 | ₹7536.00 | ₹7380.00 | ₹7484.50 | 202,133 |
| 2026-07-02 | ₹7479.00 | ₹7496.50 | ₹7380.00 | ₹7403.50 | 135,276 |
| 2026-07-01 | ₹7543.50 | ₹7644.50 | ₹7426.00 | ₹7451.00 | 178,011 |
| 2026-06-30 | ₹7442.50 | ₹7575.00 | ₹7406.00 | ₹7530.00 | 217,681 |
| 2026-06-29 | ₹7684.00 | ₹7694.50 | ₹7400.00 | ₹7413.00 | 321,885 |
| 2026-06-25 | ₹7840.00 | ₹7934.50 | ₹7632.50 | ₹7659.00 | 260,704 |
| 2026-06-24 | ₹7787.50 | ₹7885.00 | ₹7710.00 | ₹7843.50 | 256,345 |
| 2026-06-23 | ₹7908.50 | ₹7960.00 | ₹7713.00 | ₹7788.00 | 308,336 |
| 2026-06-22 | ₹8050.00 | ₹8117.00 | ₹7850.00 | ₹7906.50 | 712,322 |
| 2026-06-19 | ₹8218.00 | ₹8218.00 | ₹7703.50 | ₹7889.00 | 1,749,015 |
| 2026-06-18 | ₹7860.00 | ₹8070.00 | ₹7860.00 | ₹7965.50 | 444,820 |
| 2026-06-17 | ₹7805.00 | ₹7934.50 | ₹7760.00 | ₹7864.00 | 346,576 |
| 2026-06-16 | ₹7615.00 | ₹7897.00 | ₹7603.50 | ₹7810.50 | 485,590 |
| 2026-06-15 | ₹7520.00 | ₹7688.00 | ₹7411.00 | ₹7620.00 | 381,341 |
| 2026-06-12 | ₹7444.50 | ₹7480.00 | ₹7120.00 | ₹7420.00 | 543,425 |
| 2026-06-11 | ₹7550.00 | ₹7575.50 | ₹7257.00 | ₹7290.00 | 340,216 |
| 2026-06-10 | ₹7739.50 | ₹7815.00 | ₹7570.50 | ₹7625.00 | 270,541 |
| 2026-06-09 | ₹7780.00 | ₹7800.00 | ₹7650.00 | ₹7726.00 | 237,226 |
| 2026-06-08 | ₹7725.00 | ₹7799.50 | ₹7605.00 | ₹7750.00 | 253,830 |
| 2026-06-05 | ₹7670.00 | ₹7884.00 | ₹7589.00 | ₹7822.00 | 432,111 |
| 2026-06-04 | ₹7470.00 | ₹7662.50 | ₹7460.50 | ₹7617.00 | 248,600 |
| 2026-06-03 | ₹7580.00 | ₹7685.00 | ₹7357.00 | ₹7508.00 | 309,362 |
| 2026-06-02 | ₹7601.00 | ₹7663.00 | ₹7440.00 | ₹7591.50 | 325,317 |
| 2026-06-01 | ₹7630.00 | ₹7809.50 | ₹7541.00 | ₹7623.50 | 399,483 |
| 2026-05-29 | ₹7574.00 | ₹7749.00 | ₹7410.00 | ₹7615.00 | 486,302 |
| 2026-05-27 | ₹7340.50 | ₹7549.50 | ₹7321.00 | ₹7516.00 | 395,563 |
| 2026-05-26 | ₹7445.50 | ₹7477.50 | ₹7286.00 | ₹7312.00 | 312,560 |
| 2026-05-25 | ₹7440.00 | ₹7515.00 | ₹7374.50 | ₹7461.50 | 383,538 |
| 2026-05-22 | ₹7545.00 | ₹7631.00 | ₹7324.50 | ₹7359.00 | 722,523 |
| 2026-05-21 | ₹7150.00 | ₹7634.50 | ₹7120.00 | ₹7537.00 | 1,293,057 |
| 2026-05-20 | ₹7089.00 | ₹7117.50 | ₹6938.00 | ₹7049.50 | 560,508 |
| 2026-05-19 | ₹7158.00 | ₹7208.00 | ₹6955.00 | ₹7128.50 | 1,102,307 |
| 2026-05-18 | ₹8118.00 | ₹8148.50 | ₹6980.00 | ₹7153.50 | 2,162,867 |
| 2026-05-15 | ₹8289.00 | ₹8541.00 | ₹8162.50 | ₹8476.50 | 378,980 |
| 2026-05-14 | ₹8399.00 | ₹8399.00 | ₹8005.00 | ₹8288.50 | 277,706 |
| 2026-05-13 | ₹8200.00 | ₹8435.00 | ₹8200.00 | ₹8300.50 | 310,099 |
| 2026-05-12 | ₹8539.00 | ₹8610.50 | ₹8103.50 | ₹8163.50 | 295,005 |
| 2026-05-11 | ₹8781.00 | ₹8781.00 | ₹8513.00 | ₹8539.50 | 311,361 |
| 2026-05-08 | ₹8800.00 | ₹8919.00 | ₹8714.00 | ₹8824.50 | 330,982 |
| 2026-05-07 | ₹8739.50 | ₹8974.00 | ₹8692.50 | ₹8842.50 | 414,263 |
| 2026-05-06 | ₹8292.00 | ₹8730.00 | ₹8150.00 | ₹8661.50 | 613,249 |
| 2026-05-05 | ₹8030.00 | ₹8271.00 | ₹7961.00 | ₹8204.00 | 297,825 |
| 2026-05-04 | ₹8024.00 | ₹8083.50 | ₹7935.00 | ₹8007.00 | 206,473 |
| 2026-04-30 | ₹8090.00 | ₹8090.00 | ₹7838.00 | ₹8024.00 | 158,156 |
| 2026-04-29 | ₹8240.00 | ₹8277.50 | ₹8056.00 | ₹8082.00 | 150,382 |
| 2026-04-28 | ₹8115.00 | ₹8241.00 | ₹8093.00 | ₹8200.00 | 426,906 |
| 2026-04-27 | ₹7800.00 | ₹8191.50 | ₹7800.00 | ₹8111.50 | 473,818 |
| 2026-04-24 | ₹7800.00 | ₹7959.00 | ₹7740.50 | ₹7753.50 | 193,996 |
| 2026-04-23 | ₹7760.00 | ₹7854.00 | ₹7701.00 | ₹7795.00 | 164,746 |
| 2026-04-22 | ₹7843.50 | ₹7961.00 | ₹7782.50 | ₹7803.50 | 215,241 |
| 2026-04-21 | ₹7964.00 | ₹8076.00 | ₹7835.00 | ₹7858.50 | 268,365 |
| 2026-04-20 | ₹7958.50 | ₹8039.00 | ₹7775.00 | ₹7980.50 | 351,270 |
| 2026-04-17 | ₹7749.00 | ₹7992.50 | ₹7714.00 | ₹7958.50 | 393,872 |
| 2026-04-16 | ₹7589.00 | ₹7743.00 | ₹7535.00 | ₹7714.50 | 395,643 |
| 2026-04-15 | ₹7320.00 | ₹7525.00 | ₹7262.50 | ₹7506.50 | 346,530 |
| 2026-04-13 | ₹7020.00 | ₹7315.00 | ₹7007.00 | ₹7178.50 | 516,152 |
| 2026-04-10 | ₹6998.50 | ₹7290.50 | ₹6972.50 | ₹7245.00 | 456,304 |
| 2026-04-09 | ₹6900.50 | ₹6960.00 | ₹6740.00 | ₹6888.50 | 342,884 |
| 2026-04-08 | ₹6695.00 | ₹7075.00 | ₹6659.00 | ₹6944.00 | 431,910 |
| 2026-04-07 | ₹6340.50 | ₹6460.00 | ₹6265.50 | ₹6433.50 | 186,093 |
| 2026-04-06 | ₹6300.00 | ₹6443.00 | ₹6120.00 | ₹6405.00 | 331,960 |
| 2026-04-02 | ₹6520.00 | ₹6520.00 | ₹6206.50 | ₹6281.50 | 430,622 |
| 2026-04-01 | ₹6656.00 | ₹6820.00 | ₹6521.00 | ₹6579.50 | 264,834 |
| 2026-03-30 | ₹6475.00 | ₹6641.00 | ₹6370.50 | ₹6549.00 | 270,035 |
| 2026-03-27 | ₹6720.50 | ₹6720.50 | ₹6541.00 | ₹6602.00 | 311,173 |
| 2026-03-25 | ₹6551.00 | ₹6805.00 | ₹6498.50 | ₹6746.50 | 400,447 |
| 2026-03-24 | ₹6467.00 | ₹6520.00 | ₹6136.00 | ₹6452.00 | 469,079 |
| 2026-03-23 | ₹6574.00 | ₹6580.00 | ₹6206.00 | ₹6289.00 | 314,526 |
| 2026-03-20 | ₹6750.00 | ₹6844.00 | ₹6627.00 | ₹6654.50 | 171,132 |
| 2026-03-19 | ₹6719.50 | ₹6742.00 | ₹6622.50 | ₹6677.00 | 241,373 |
| 2026-03-18 | ₹6790.00 | ₹6935.00 | ₹6750.00 | ₹6850.00 | 303,045 |
| 2026-03-17 | ₹6701.00 | ₹6810.00 | ₹6589.00 | ₹6778.00 | 572,762 |
| 2026-03-16 | ₹6446.00 | ₹6610.00 | ₹6361.00 | ₹6528.50 | 308,999 |
| 2026-03-13 | ₹6860.00 | ₹6950.00 | ₹6426.00 | ₹6446.00 | 578,599 |
| 2026-03-12 | ₹7305.50 | ₹7305.50 | ₹6883.50 | ₹6929.50 | 775,004 |
| 2026-03-11 | ₹7510.00 | ₹7544.50 | ₹7275.00 | ₹7308.00 | 245,346 |
| 2026-03-10 | ₹7500.00 | ₹7565.00 | ₹7193.50 | ₹7507.50 | 361,829 |
| 2026-03-09 | ₹7700.00 | ₹7769.50 | ₹7199.50 | ₹7310.50 | 661,377 |
| 2026-03-06 | ₹7839.50 | ₹7945.00 | ₹7777.50 | ₹7872.50 | 168,706 |
| 2026-03-05 | ₹7745.00 | ₹7877.50 | ₹7525.50 | ₹7825.50 | 258,190 |
| 2026-03-04 | ₹7750.00 | ₹7774.50 | ₹7514.00 | ₹7657.00 | 295,675 |
| 2026-03-02 | ₹7614.00 | ₹7964.00 | ₹7603.00 | ₹7884.50 | 183,333 |
| 2026-02-27 | ₹7950.00 | ₹8142.50 | ₹7924.00 | ₹7974.00 | 272,476 |
| 2026-02-26 | ₹8044.50 | ₹8044.50 | ₹7919.00 | ₹7942.50 | 204,008 |
| 2026-02-25 | ₹7957.50 | ₹8073.50 | ₹7957.50 | ₹8044.50 | 256,525 |
| 2026-02-24 | ₹7770.50 | ₹8011.00 | ₹7699.00 | ₹7929.50 | 190,988 |
| 2026-02-23 | ₹7675.00 | ₹7859.00 | ₹7675.00 | ₹7770.00 | 332,977 |
| 2026-02-20 | ₹7705.50 | ₹7768.00 | ₹7614.00 | ₹7650.50 | 184,018 |
| 2026-02-19 | ₹7877.00 | ₹7916.00 | ₹7673.00 | ₹7705.50 | 157,629 |
| 2026-02-18 | ₹7865.00 | ₹7920.00 | ₹7764.00 | ₹7894.00 | 245,762 |
| 2026-02-17 | ₹7754.50 | ₹7909.00 | ₹7686.00 | ₹7818.00 | 217,273 |
| 2026-02-16 | ₹7760.00 | ₹7812.50 | ₹7687.50 | ₹7771.00 | 163,902 |
| 2026-02-13 | ₹7750.00 | ₹7820.50 | ₹7660.00 | ₹7734.50 | 351,861 |
| 2026-02-12 | ₹7650.00 | ₹7862.00 | ₹7636.50 | ₹7784.50 | 620,234 |
| 2026-02-11 | ₹7441.00 | ₹7731.00 | ₹7420.50 | ₹7696.00 | 557,384 |
| 2026-02-10 | ₹7299.00 | ₹7530.00 | ₹7172.50 | ₹7510.50 | 1,658,147 |
| 2026-02-09 | ₹6706.50 | ₹7064.50 | ₹6664.50 | ₹7048.00 | 549,369 |
| 2026-02-06 | ₹6380.00 | ₹6665.50 | ₹6312.50 | ₹6640.00 | 442,275 |
| 2026-02-05 | ₹6408.00 | ₹6476.00 | ₹6267.50 | ₹6399.50 | 292,017 |
| 2026-02-04 | ₹6170.50 | ₹6422.00 | ₹6154.00 | ₹6390.00 | 282,005 |
| 2026-02-03 | ₹6300.00 | ₹6560.00 | ₹6151.00 | ₹6193.50 | 694,293 |
| 2026-02-02 | ₹6028.00 | ₹6050.00 | ₹5813.50 | ₹5999.00 | 380,630 |
| 2026-02-01 | ₹5775.00 | ₹6088.00 | ₹5716.00 | ₹5993.00 | 561,660 |
| 2026-01-30 | ₹5544.00 | ₹5860.00 | ₹5503.00 | ₹5716.00 | 537,803 |
| 2026-01-29 | ₹5626.00 | ₹5638.00 | ₹5473.00 | ₹5547.00 | 258,594 |
| 2026-01-28 | ₹5555.00 | ₹5630.00 | ₹5522.50 | ₹5614.00 | 155,643 |
| 2026-01-27 | ₹5580.00 | ₹5593.00 | ₹5400.50 | ₹5510.00 | 713,699 |
| 2026-01-23 | ₹5742.00 | ₹5779.50 | ₹5544.00 | ₹5565.50 | 297,126 |
| 2026-01-22 | ₹5856.00 | ₹5860.00 | ₹5687.50 | ₹5732.00 | 354,095 |
| 2026-01-21 | ₹6041.00 | ₹6048.00 | ₹5737.00 | ₹5784.00 | 368,379 |
| 2026-01-20 | ₹6119.50 | ₹6149.00 | ₹6016.00 | ₹6033.00 | 263,333 |
| 2026-01-19 | ₹6150.00 | ₹6220.00 | ₹6050.00 | ₹6080.50 | 141,342 |
| 2026-01-16 | ₹6149.50 | ₹6255.00 | ₹6121.00 | ₹6145.00 | 230,808 |
| 2026-01-14 | ₹6144.00 | ₹6194.00 | ₹6052.50 | ₹6113.50 | 150,829 |
| 2026-01-13 | ₹6175.00 | ₹6175.00 | ₹6045.00 | ₹6145.50 | 242,318 |
| 2026-01-12 | ₹6302.00 | ₹6310.00 | ₹6060.50 | ₹6118.50 | 368,392 |
| 2026-01-09 | ₹6500.00 | ₹6579.00 | ₹6310.50 | ₹6329.50 | 196,398 |
| 2026-01-08 | ₹6655.00 | ₹6720.00 | ₹6500.00 | ₹6527.00 | 141,349 |
| 2026-01-07 | ₹6698.00 | ₹6723.00 | ₹6620.00 | ₹6653.00 | 106,729 |
| 2026-01-06 | ₹6724.00 | ₹6724.00 | ₹6620.00 | ₹6707.50 | 174,518 |
| 2026-01-05 | ₹6522.00 | ₹6824.00 | ₹6500.00 | ₹6712.00 | 339,436 |
| 2026-01-02 | ₹6440.00 | ₹6549.50 | ₹6420.00 | ₹6482.50 | 161,308 |
| 2026-01-01 | ₹6405.00 | ₹6465.00 | ₹6373.50 | ₹6447.50 | 86,159 |
Amber Enterprises Share Price Performance Analysis (Jan 2018 - Jul 2026)
AMBER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.63%
₹6447.50 → ₹7261.50
Year to Date
Price Volatility
10.30%
Low Volatility
Year to Date
Average Daily Volume
375,802
Year to Date Average
NSE Exchange
Amber Enterprises Share Price History – Frequently Asked Questions
Common questions about AMBER historical data and records. For live price, key ratios and fundamentals, see Amber Enterprises share price chart.
What is the all-time high share price of Amber Enterprises (AMBER)?
The all-time high share price of Amber Enterprises was ₹8974.0 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of Amber Enterprises (AMBER)?
The all-time low share price of Amber Enterprises was ₹622.0 recorded on February 18, 2019 on the NSE exchange.
How can I download AMBER historical share price data?
You can download Amber 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 AMBER shares?
The highest trading volume day for Amber Enterprises was 10,960,671 shares traded on January 30, 2018 on the NSE exchange, with share price at ₹1245.25.