Price Data Selection & Download
Ambika Cotton Mill Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4550 daily OHLCV records on NSE from Jan. 2008 to July 2026. Browse AMBIKCO balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹2830.00
February 07, 2022
NSE Exchange
Share Price All Time Low
₹36.25
March 24, 2009
NSE Exchange
Highest Volume Trading Day
612,315
February 04, 2022 • ₹2739.20
NSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
AMBIKCO daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹1714.00 | ₹1747.90 | ₹1681.00 | ₹1697.10 | 9,347 |
| 2026-07-22 | ₹1715.00 | ₹1719.20 | ₹1704.10 | ₹1709.70 | 4,286 |
| 2026-07-21 | ₹1715.00 | ₹1735.00 | ₹1710.50 | ₹1723.00 | 5,698 |
| 2026-07-20 | ₹1722.10 | ₹1739.90 | ₹1705.00 | ₹1710.20 | 7,957 |
| 2026-07-17 | ₹1733.70 | ₹1747.70 | ₹1705.20 | ₹1728.20 | 6,732 |
| 2026-07-16 | ₹1750.80 | ₹1764.90 | ₹1719.20 | ₹1733.70 | 3,521 |
| 2026-07-15 | ₹1734.10 | ₹1769.90 | ₹1726.10 | ₹1750.80 | 7,910 |
| 2026-07-14 | ₹1720.00 | ₹1750.00 | ₹1710.00 | ₹1729.50 | 5,381 |
| 2026-07-13 | ₹1724.60 | ₹1771.90 | ₹1720.60 | ₹1735.20 | 7,101 |
| 2026-07-10 | ₹1761.80 | ₹1793.50 | ₹1737.00 | ₹1744.60 | 8,467 |
| 2026-07-09 | ₹1702.00 | ₹1775.00 | ₹1702.00 | ₹1761.80 | 21,212 |
| 2026-07-08 | ₹1747.40 | ₹1774.00 | ₹1668.10 | ₹1693.10 | 15,414 |
| 2026-07-07 | ₹1728.50 | ₹1790.00 | ₹1720.00 | ₹1747.40 | 18,106 |
| 2026-07-06 | ₹1722.00 | ₹1742.40 | ₹1713.10 | ₹1721.10 | 5,475 |
| 2026-07-03 | ₹1744.50 | ₹1760.90 | ₹1725.00 | ₹1735.60 | 6,656 |
| 2026-07-02 | ₹1777.90 | ₹1790.00 | ₹1741.80 | ₹1748.60 | 9,666 |
| 2026-07-01 | ₹1749.00 | ₹1779.50 | ₹1725.00 | ₹1739.10 | 8,675 |
| 2026-06-30 | ₹1704.30 | ₹1782.40 | ₹1697.30 | ₹1759.80 | 24,873 |
| 2026-06-29 | ₹1722.00 | ₹1737.80 | ₹1689.50 | ₹1702.60 | 13,982 |
| 2026-06-25 | ₹1780.00 | ₹1789.60 | ₹1715.90 | ₹1724.80 | 23,866 |
| 2026-06-24 | ₹1660.70 | ₹1816.30 | ₹1656.10 | ₹1770.50 | 160,887 |
| 2026-06-23 | ₹1680.60 | ₹1689.40 | ₹1649.50 | ₹1660.50 | 8,718 |
| 2026-06-22 | ₹1684.70 | ₹1706.10 | ₹1657.40 | ₹1680.60 | 14,665 |
| 2026-06-19 | ₹1667.00 | ₹1705.00 | ₹1633.50 | ₹1679.10 | 21,214 |
| 2026-06-18 | ₹1625.00 | ₹1669.00 | ₹1620.00 | ₹1659.20 | 13,307 |
| 2026-06-17 | ₹1633.70 | ₹1648.00 | ₹1611.00 | ₹1618.80 | 7,013 |
| 2026-06-16 | ₹1629.60 | ₹1661.90 | ₹1616.40 | ₹1626.70 | 4,716 |
| 2026-06-15 | ₹1625.20 | ₹1699.00 | ₹1625.20 | ₹1636.00 | 24,877 |
| 2026-06-12 | ₹1601.00 | ₹1627.80 | ₹1592.90 | ₹1607.10 | 4,306 |
| 2026-06-11 | ₹1577.10 | ₹1621.90 | ₹1556.10 | ₹1594.70 | 8,311 |
| 2026-06-10 | ₹1611.80 | ₹1637.80 | ₹1560.50 | ₹1571.40 | 9,628 |
| 2026-06-09 | ₹1621.80 | ₹1645.20 | ₹1594.90 | ₹1611.80 | 13,161 |
| 2026-06-08 | ₹1625.00 | ₹1660.90 | ₹1599.90 | ₹1620.20 | 10,324 |
| 2026-06-05 | ₹1687.70 | ₹1687.70 | ₹1620.00 | ₹1633.90 | 11,442 |
| 2026-06-04 | ₹1700.00 | ₹1710.10 | ₹1662.00 | ₹1671.10 | 8,511 |
| 2026-06-03 | ₹1697.00 | ₹1715.00 | ₹1662.20 | ₹1711.00 | 11,285 |
| 2026-06-02 | ₹1675.00 | ₹1710.00 | ₹1659.70 | ₹1697.60 | 7,760 |
| 2026-06-01 | ₹1710.00 | ₹1735.00 | ₹1665.20 | ₹1675.00 | 41,531 |
| 2026-05-29 | ₹1705.10 | ₹1720.00 | ₹1640.00 | ₹1657.60 | 29,452 |
| 2026-05-27 | ₹1667.90 | ₹1710.30 | ₹1655.00 | ₹1661.10 | 25,163 |
| 2026-05-26 | ₹1613.20 | ₹1750.00 | ₹1550.00 | ₹1666.70 | 108,473 |
| 2026-05-25 | ₹1551.50 | ₹1627.50 | ₹1551.50 | ₹1605.10 | 7,956 |
| 2026-05-22 | ₹1530.20 | ₹1610.00 | ₹1530.20 | ₹1576.70 | 12,730 |
| 2026-05-21 | ₹1542.30 | ₹1542.30 | ₹1512.90 | ₹1530.50 | 2,439 |
| 2026-05-20 | ₹1524.10 | ₹1547.00 | ₹1512.00 | ₹1520.20 | 4,103 |
| 2026-05-19 | ₹1589.00 | ₹1589.00 | ₹1520.70 | ₹1530.20 | 6,158 |
| 2026-05-18 | ₹1560.00 | ₹1565.90 | ₹1523.00 | ₹1532.00 | 4,346 |
| 2026-05-15 | ₹1561.60 | ₹1585.00 | ₹1556.20 | ₹1578.60 | 7,859 |
| 2026-05-14 | ₹1583.00 | ₹1624.90 | ₹1552.00 | ₹1571.00 | 10,656 |
| 2026-05-13 | ₹1532.60 | ₹1641.00 | ₹1520.10 | ₹1570.60 | 52,286 |
| 2026-05-12 | ₹1550.00 | ₹1598.00 | ₹1511.00 | ₹1524.30 | 13,838 |
| 2026-05-11 | ₹1595.00 | ₹1600.00 | ₹1560.00 | ₹1566.60 | 14,482 |
| 2026-05-08 | ₹1655.30 | ₹1661.80 | ₹1601.00 | ₹1620.70 | 10,197 |
| 2026-05-07 | ₹1652.00 | ₹1687.00 | ₹1634.50 | ₹1655.30 | 18,197 |
| 2026-05-06 | ₹1591.80 | ₹1687.00 | ₹1590.50 | ₹1651.90 | 72,403 |
| 2026-05-05 | ₹1550.10 | ₹1592.40 | ₹1522.80 | ₹1579.90 | 16,133 |
| 2026-05-04 | ₹1499.70 | ₹1608.90 | ₹1497.10 | ₹1565.80 | 47,668 |
| 2026-04-30 | ₹1468.20 | ₹1522.30 | ₹1460.00 | ₹1489.70 | 3,923 |
| 2026-04-29 | ₹1502.00 | ₹1525.90 | ₹1488.00 | ₹1490.40 | 6,879 |
| 2026-04-28 | ₹1453.70 | ₹1539.00 | ₹1437.00 | ₹1501.40 | 25,431 |
| 2026-04-27 | ₹1453.00 | ₹1479.90 | ₹1448.10 | ₹1452.20 | 2,981 |
| 2026-04-24 | ₹1467.10 | ₹1468.40 | ₹1442.50 | ₹1457.10 | 4,887 |
| 2026-04-23 | ₹1474.20 | ₹1487.00 | ₹1451.00 | ₹1467.10 | 6,426 |
| 2026-04-22 | ₹1413.40 | ₹1489.90 | ₹1413.40 | ₹1478.60 | 13,960 |
| 2026-04-21 | ₹1416.20 | ₹1448.90 | ₹1414.20 | ₹1427.70 | 5,589 |
| 2026-04-20 | ₹1445.00 | ₹1468.00 | ₹1421.50 | ₹1428.20 | 10,192 |
| 2026-04-17 | ₹1423.00 | ₹1444.00 | ₹1404.10 | ₹1439.90 | 6,024 |
| 2026-04-16 | ₹1428.60 | ₹1447.40 | ₹1416.00 | ₹1422.10 | 5,566 |
| 2026-04-15 | ₹1410.10 | ₹1439.00 | ₹1408.10 | ₹1428.60 | 7,694 |
| 2026-04-13 | ₹1385.50 | ₹1399.00 | ₹1366.00 | ₹1387.90 | 4,665 |
| 2026-04-10 | ₹1405.00 | ₹1447.60 | ₹1405.00 | ₹1413.00 | 8,880 |
| 2026-04-09 | ₹1322.00 | ₹1424.90 | ₹1321.90 | ₹1404.20 | 8,903 |
| 2026-04-08 | ₹1318.00 | ₹1394.90 | ₹1305.80 | ₹1376.00 | 15,487 |
| 2026-04-07 | ₹1304.40 | ₹1311.30 | ₹1286.10 | ₹1305.20 | 5,764 |
| 2026-04-06 | ₹1261.00 | ₹1325.00 | ₹1228.20 | ₹1301.80 | 13,227 |
| 2026-04-02 | ₹1219.20 | ₹1271.50 | ₹1200.10 | ₹1255.00 | 4,912 |
| 2026-04-01 | ₹1131.00 | ₹1295.00 | ₹1131.00 | ₹1243.20 | 14,149 |
| 2026-03-30 | ₹1132.20 | ₹1170.00 | ₹1117.20 | ₹1129.50 | 23,409 |
| 2026-03-27 | ₹1220.00 | ₹1225.00 | ₹1170.00 | ₹1175.60 | 14,937 |
| 2026-03-25 | ₹1221.00 | ₹1259.10 | ₹1218.00 | ₹1229.40 | 12,144 |
| 2026-03-24 | ₹1214.50 | ₹1236.00 | ₹1201.00 | ₹1214.00 | 10,540 |
| 2026-03-23 | ₹1235.10 | ₹1258.30 | ₹1200.00 | ₹1207.90 | 12,644 |
| 2026-03-20 | ₹1262.90 | ₹1289.90 | ₹1257.00 | ₹1275.70 | 3,806 |
| 2026-03-19 | ₹1276.90 | ₹1293.90 | ₹1250.10 | ₹1257.90 | 10,018 |
| 2026-03-18 | ₹1282.10 | ₹1320.00 | ₹1272.30 | ₹1295.30 | 5,982 |
| 2026-03-17 | ₹1281.00 | ₹1297.30 | ₹1266.10 | ₹1272.10 | 5,379 |
| 2026-03-16 | ₹1325.00 | ₹1332.30 | ₹1268.20 | ₹1282.50 | 18,599 |
| 2026-03-13 | ₹1375.80 | ₹1375.80 | ₹1323.00 | ₹1325.10 | 7,339 |
| 2026-03-12 | ₹1361.00 | ₹1383.80 | ₹1358.40 | ₹1371.50 | 8,120 |
| 2026-03-11 | ₹1360.10 | ₹1378.50 | ₹1360.10 | ₹1370.90 | 4,649 |
| 2026-03-10 | ₹1389.90 | ₹1399.80 | ₹1356.00 | ₹1365.90 | 7,314 |
| 2026-03-09 | ₹1351.10 | ₹1378.80 | ₹1325.60 | ₹1361.00 | 7,228 |
| 2026-03-06 | ₹1412.00 | ₹1412.00 | ₹1363.10 | ₹1374.30 | 2,682 |
| 2026-03-05 | ₹1373.00 | ₹1437.00 | ₹1357.90 | ₹1407.20 | 10,974 |
| 2026-03-04 | ₹1350.70 | ₹1385.00 | ₹1349.20 | ₹1358.50 | 22,737 |
| 2026-03-02 | ₹1302.00 | ₹1364.90 | ₹1302.00 | ₹1355.80 | 8,315 |
| 2026-02-27 | ₹1358.00 | ₹1365.70 | ₹1350.30 | ₹1352.30 | 2,743 |
| 2026-02-26 | ₹1366.40 | ₹1380.90 | ₹1360.00 | ₹1363.30 | 2,104 |
| 2026-02-25 | ₹1365.60 | ₹1386.00 | ₹1356.10 | ₹1373.30 | 3,519 |
| 2026-02-24 | ₹1403.40 | ₹1409.10 | ₹1355.30 | ₹1367.80 | 5,699 |
| 2026-02-23 | ₹1401.30 | ₹1430.00 | ₹1392.20 | ₹1402.00 | 8,355 |
| 2026-02-20 | ₹1349.30 | ₹1480.00 | ₹1349.20 | ₹1400.50 | 51,118 |
| 2026-02-19 | ₹1356.30 | ₹1363.70 | ₹1349.20 | ₹1349.30 | 10,745 |
| 2026-02-18 | ₹1369.30 | ₹1377.80 | ₹1352.00 | ₹1354.90 | 5,656 |
| 2026-02-17 | ₹1365.10 | ₹1398.80 | ₹1365.10 | ₹1374.90 | 3,590 |
| 2026-02-16 | ₹1367.00 | ₹1382.00 | ₹1361.00 | ₹1378.80 | 6,270 |
| 2026-02-13 | ₹1376.70 | ₹1419.90 | ₹1354.00 | ₹1386.90 | 15,057 |
| 2026-02-12 | ₹1351.90 | ₹1398.30 | ₹1343.10 | ₹1377.70 | 18,841 |
| 2026-02-11 | ₹1335.00 | ₹1355.70 | ₹1323.50 | ₹1351.90 | 10,361 |
| 2026-02-10 | ₹1373.00 | ₹1375.00 | ₹1320.10 | ₹1328.30 | 22,655 |
| 2026-02-09 | ₹1335.30 | ₹1392.00 | ₹1332.20 | ₹1373.80 | 15,109 |
| 2026-02-06 | ₹1333.90 | ₹1335.00 | ₹1313.30 | ₹1324.40 | 4,189 |
| 2026-02-05 | ₹1350.00 | ₹1350.00 | ₹1325.40 | ₹1331.80 | 3,440 |
| 2026-02-04 | ₹1344.00 | ₹1348.90 | ₹1318.20 | ₹1338.30 | 7,756 |
| 2026-02-03 | ₹1384.00 | ₹1390.00 | ₹1320.00 | ₹1330.90 | 30,123 |
| 2026-02-02 | ₹1249.10 | ₹1263.00 | ₹1230.40 | ₹1245.00 | 8,317 |
| 2026-02-01 | ₹1291.90 | ₹1298.20 | ₹1230.00 | ₹1236.60 | 3,539 |
| 2026-01-30 | ₹1229.00 | ₹1300.00 | ₹1221.60 | ₹1288.10 | 6,255 |
| 2026-01-29 | ₹1260.00 | ₹1271.80 | ₹1228.40 | ₹1265.80 | 4,153 |
| 2026-01-28 | ₹1236.00 | ₹1255.00 | ₹1212.90 | ₹1250.20 | 7,176 |
| 2026-01-27 | ₹1258.00 | ₹1258.00 | ₹1203.60 | ₹1214.60 | 6,016 |
| 2026-01-23 | ₹1249.00 | ₹1249.00 | ₹1193.00 | ₹1215.20 | 4,672 |
| 2026-01-22 | ₹1134.90 | ₹1350.00 | ₹1134.90 | ₹1238.60 | 12,932 |
| 2026-01-21 | ₹1139.50 | ₹1159.00 | ₹1101.00 | ₹1125.30 | 14,041 |
| 2026-01-20 | ₹1173.80 | ₹1179.60 | ₹1129.80 | ₹1139.40 | 8,866 |
| 2026-01-19 | ₹1200.90 | ₹1211.90 | ₹1169.30 | ₹1173.80 | 7,815 |
| 2026-01-16 | ₹1203.50 | ₹1239.90 | ₹1177.00 | ₹1188.30 | 9,192 |
| 2026-01-14 | ₹1222.00 | ₹1222.00 | ₹1189.20 | ₹1203.00 | 3,042 |
| 2026-01-13 | ₹1200.00 | ₹1220.70 | ₹1193.50 | ₹1213.30 | 3,552 |
| 2026-01-12 | ₹1209.30 | ₹1209.30 | ₹1174.80 | ₹1189.10 | 8,818 |
| 2026-01-09 | ₹1224.80 | ₹1226.90 | ₹1198.00 | ₹1209.30 | 4,571 |
| 2026-01-08 | ₹1253.50 | ₹1253.50 | ₹1220.00 | ₹1225.50 | 4,253 |
| 2026-01-07 | ₹1242.60 | ₹1249.90 | ₹1242.50 | ₹1244.40 | 3,072 |
| 2026-01-06 | ₹1246.80 | ₹1256.00 | ₹1226.40 | ₹1242.60 | 4,317 |
| 2026-01-05 | ₹1245.10 | ₹1259.80 | ₹1240.30 | ₹1246.80 | 3,868 |
| 2026-01-02 | ₹1238.10 | ₹1259.90 | ₹1231.10 | ₹1247.20 | 4,556 |
| 2026-01-01 | ₹1244.90 | ₹1248.90 | ₹1239.00 | ₹1243.30 | 2,485 |
Ambika Cotton Mill Share Price Performance Analysis (Jan 2008 - Jul 2026)
AMBIKCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.50%
₹1243.30 → ₹1697.10
Year to Date
Price Volatility
12.82%
Low Volatility
Year to Date
Average Daily Volume
13,107
Year to Date Average
NSE Exchange
Ambika Cotton Mill Share Price History – Frequently Asked Questions
Common questions about AMBIKCO historical data and records. For live price, key ratios and fundamentals, see Ambika Cotton Mill stock price NSE.
What is the all-time high share price of Ambika Cotton Mill (AMBIKCO)?
The all-time high share price of Ambika Cotton Mill was ₹2830.0 recorded on February 07, 2022 on the NSE exchange.
What is the all-time low share price of Ambika Cotton Mill (AMBIKCO)?
The all-time low share price of Ambika Cotton Mill was ₹36.25 recorded on March 24, 2009 on the NSE exchange.
How can I download AMBIKCO historical share price data?
You can download Ambika Cotton Mill 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 AMBIKCO shares?
The highest trading volume day for Ambika Cotton Mill was 612,315 shares traded on February 04, 2022 on the NSE exchange, with share price at ₹2739.2.