All stocks
NSE: AMBER·ISIN INE371P01015·Data to 2026-10-26
Amber Enterprises (I) Ltd. historical data
₹5,908.00+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹8,974.00
52w low
₹5,400.50
Turnover
₹101 Cr
Volume
1,70,690
1y return
-30.3%
3y CAGR
+26.2%
5y CAGR
+11.4%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-08-02 | agm | Annual General Meeting |
| 2023-07-28 | agm | Annual General Meeting |
| 2022-07-21 | agm | Annual General Meeting |
| 2021-09-02 | agm | Annual General Meeting |
| 2020-08-27 | agm | Annual General Meeting |
| 2019-08-14 | agm | Annual General Meeting |
| 2018-09-07 | agm | Annual General Meeting |
| 2020-03-26 | dividend | Interim Dividend - Rs 1.60 Per Share |
| 2019-11-19 | dividend | Interim Dividend - Rs 1.6 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 5,974.00 | 6,015.00 | 5,863.00 | 5,908.00 | 1,70,690 |
| 2026-10-23 | 6,207.50 | 6,225.50 | 5,911.50 | 6,004.50 | 2,55,049 |
| 2026-10-22 | 6,316.00 | 6,389.50 | 6,180.00 | 6,180.00 | 1,17,286 |
| 2026-10-21 | 6,568.00 | 6,580.50 | 6,284.00 | 6,340.00 | 1,02,834 |
| 2026-10-19 | 6,695.00 | 6,725.00 | 6,501.00 | 6,529.50 | 67,193 |
| 2026-10-16 | 6,756.00 | 6,756.00 | 6,616.50 | 6,668.00 | 1,16,456 |
| 2026-10-15 | 6,644.00 | 6,733.00 | 6,601.00 | 6,690.00 | 1,13,533 |
| 2026-10-14 | 6,677.00 | 6,699.00 | 6,589.50 | 6,645.00 | 76,997 |
| 2026-10-13 | 6,532.00 | 6,659.50 | 6,488.00 | 6,640.00 | 1,32,758 |
| 2026-10-12 | 6,479.50 | 6,582.00 | 6,463.00 | 6,528.00 | 1,39,786 |
| 2026-10-09 | 6,602.50 | 6,620.00 | 6,380.00 | 6,445.00 | 1,64,400 |
| 2026-10-08 | 6,839.50 | 6,839.50 | 6,550.00 | 6,555.00 | 2,41,576 |
| 2026-10-07 | 6,810.00 | 6,925.00 | 6,767.50 | 6,925.00 | 91,287 |
| 2026-10-06 | 6,551.50 | 6,881.00 | 6,511.00 | 6,869.00 | 1,55,584 |
| 2026-10-05 | 6,535.00 | 6,652.50 | 6,492.00 | 6,585.00 | 1,14,789 |
| 2026-10-01 | 6,658.00 | 6,737.50 | 6,431.00 | 6,500.00 | 1,33,557 |
| 2026-09-30 | 6,639.00 | 6,786.00 | 6,617.00 | 6,672.50 | 2,24,400 |
| 2026-09-29 | 6,915.50 | 7,001.00 | 6,606.50 | 6,606.50 | 2,86,219 |
| 2026-09-28 | 7,001.50 | 7,038.50 | 6,880.00 | 6,990.00 | 1,24,117 |
| 2026-09-25 | 6,916.00 | 7,010.00 | 6,876.00 | 6,960.00 | 99,885 |
| 2026-09-24 | 7,025.50 | 7,050.00 | 6,911.00 | 6,911.00 | 86,469 |
| 2026-09-23 | 7,020.00 | 7,107.00 | 7,020.00 | 7,064.50 | 63,504 |
| 2026-09-22 | 7,105.00 | 7,164.50 | 6,992.00 | 7,000.00 | 95,036 |
| 2026-09-21 | 7,125.00 | 7,214.50 | 7,090.00 | 7,098.00 | 1,20,913 |
| 2026-09-18 | 7,080.50 | 7,164.50 | 7,075.00 | 7,125.00 | 75,972 |
| 2026-09-17 | 6,918.00 | 7,093.00 | 6,881.00 | 7,046.00 | 89,317 |
| 2026-09-16 | 6,985.50 | 7,009.50 | 6,826.50 | 6,930.00 | 1,42,671 |
| 2026-09-15 | 7,280.50 | 7,290.50 | 6,937.00 | 7,000.00 | 1,45,928 |
| 2026-09-11 | 7,261.00 | 7,261.00 | 7,125.50 | 7,245.00 | 1,11,991 |
| 2026-09-10 | 7,202.50 | 7,309.00 | 7,183.00 | 7,280.00 | 96,213 |
Get the full AMBER history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/AMBER?from=2018-01-30"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("AMBER", "nse", "2018-01-30", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does AMBER historical data go?
- TejHQ has daily NSE data for AMBER from 2018-01-30 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has AMBER had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-08-02); Annual General Meeting (ex-date 2023-07-28); Annual General Meeting (ex-date 2022-07-21); Annual General Meeting (ex-date 2021-09-02); Annual General Meeting (ex-date 2020-08-27); Annual General Meeting (ex-date 2019-08-14); Annual General Meeting (ex-date 2018-09-07). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download AMBER historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/AMBER?from=2018-01-30 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).