BSE - Delayed Quote INR
Ambalal Sarabhai Enterprises Limited (AMBALALSA.BO)
35.20
-0.18
(-0.51%)
At close: May 9 at 3:29:16 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 34.89 | 35.40 | 34.21 | 35.20 | 35.20 | 80,662 |
| May 8, 2025 | 36.78 | 36.78 | 35.25 | 35.38 | 35.38 | 41,659 |
| May 7, 2025 | 35.42 | 36.50 | 35.10 | 35.64 | 35.64 | 38,140 |
| May 6, 2025 | 36.71 | 36.80 | 35.12 | 35.40 | 35.40 | 52,019 |
| May 5, 2025 | 36.37 | 36.94 | 36.30 | 36.72 | 36.72 | 52,139 |
| May 2, 2025 | 36.47 | 37.00 | 36.00 | 36.28 | 36.28 | 35,077 |
| Apr 30, 2025 | 37.30 | 37.45 | 36.27 | 36.46 | 36.46 | 42,185 |
| Apr 29, 2025 | 37.59 | 38.20 | 37.00 | 37.10 | 37.10 | 48,848 |
| Apr 28, 2025 | 37.95 | 38.07 | 37.30 | 37.56 | 37.56 | 70,240 |
| Apr 25, 2025 | 39.87 | 39.87 | 37.50 | 37.95 | 37.95 | 219,216 |
| Apr 24, 2025 | 39.25 | 41.00 | 39.00 | 39.43 | 39.43 | 119,516 |
| Apr 23, 2025 | 39.76 | 40.47 | 39.00 | 39.36 | 39.36 | 43,564 |
| Apr 22, 2025 | 40.68 | 41.45 | 39.20 | 39.59 | 39.59 | 160,797 |
| Apr 21, 2025 | 39.17 | 41.20 | 39.17 | 40.18 | 40.18 | 73,088 |
| Apr 17, 2025 | 38.90 | 39.50 | 38.70 | 39.16 | 39.16 | 69,585 |
| Apr 16, 2025 | 39.02 | 41.00 | 38.66 | 38.88 | 38.88 | 86,503 |
| Apr 15, 2025 | 38.49 | 40.10 | 38.06 | 39.03 | 39.03 | 103,955 |
| Apr 11, 2025 | 41.99 | 41.99 | 37.22 | 37.65 | 37.65 | 80,794 |
| Apr 9, 2025 | 37.48 | 37.48 | 36.01 | 36.72 | 36.72 | 36,157 |
| Apr 8, 2025 | 36.80 | 37.80 | 36.20 | 36.60 | 36.60 | 60,983 |
| Apr 7, 2025 | 35.10 | 37.00 | 34.55 | 35.97 | 35.97 | 112,587 |
| Apr 4, 2025 | 40.35 | 40.95 | 38.01 | 38.10 | 38.10 | 175,772 |
| Apr 3, 2025 | 36.50 | 42.00 | 36.50 | 40.33 | 40.33 | 573,753 |
| Apr 2, 2025 | 36.43 | 37.55 | 35.75 | 37.31 | 37.31 | 132,687 |
| Apr 1, 2025 | 35.00 | 36.45 | 35.00 | 36.15 | 36.15 | 105,174 |
| Mar 28, 2025 | 35.50 | 35.89 | 34.35 | 35.05 | 35.05 | 210,684 |
| Mar 27, 2025 | 35.01 | 36.00 | 34.28 | 34.65 | 34.65 | 549,657 |
| Mar 26, 2025 | 36.96 | 36.96 | 34.55 | 35.05 | 35.05 | 470,235 |
| Mar 25, 2025 | 38.15 | 38.44 | 36.00 | 36.11 | 36.11 | 148,280 |
| Mar 24, 2025 | 37.87 | 38.92 | 37.05 | 37.63 | 37.63 | 207,956 |
| Mar 21, 2025 | 36.99 | 38.35 | 36.50 | 37.39 | 37.39 | 195,706 |
| Mar 20, 2025 | 37.76 | 38.95 | 36.51 | 36.73 | 36.73 | 249,647 |
| Mar 19, 2025 | 35.26 | 37.80 | 35.00 | 36.77 | 36.77 | 364,447 |
| Mar 18, 2025 | 35.75 | 36.00 | 34.57 | 35.26 | 35.26 | 228,857 |
| Mar 17, 2025 | 37.20 | 37.25 | 34.11 | 35.42 | 35.42 | 293,719 |
| Mar 13, 2025 | 37.64 | 37.64 | 36.51 | 36.74 | 36.74 | 113,700 |
| Mar 12, 2025 | 37.75 | 37.75 | 36.55 | 36.90 | 36.90 | 78,396 |
| Mar 11, 2025 | 37.08 | 37.80 | 36.90 | 37.11 | 37.11 | 110,793 |
| Mar 10, 2025 | 38.99 | 39.49 | 36.90 | 37.08 | 37.08 | 131,305 |
| Mar 7, 2025 | 41.47 | 42.05 | 37.65 | 38.69 | 38.69 | 266,840 |
| Mar 6, 2025 | 38.41 | 41.75 | 38.41 | 40.89 | 40.89 | 190,633 |
| Mar 5, 2025 | 36.45 | 40.40 | 36.00 | 38.17 | 38.17 | 224,174 |
| Mar 4, 2025 | 36.97 | 38.00 | 35.10 | 35.99 | 35.99 | 136,800 |
| Mar 3, 2025 | 39.01 | 40.90 | 35.65 | 36.43 | 36.43 | 188,985 |
| Feb 28, 2025 | 40.10 | 40.10 | 37.93 | 39.36 | 39.36 | 104,735 |
| Feb 27, 2025 | 40.68 | 40.89 | 39.15 | 40.64 | 40.64 | 160,593 |
| Feb 25, 2025 | 41.50 | 41.70 | 39.00 | 39.90 | 39.90 | 370,974 |
| Feb 24, 2025 | 42.63 | 43.30 | 40.75 | 40.99 | 40.99 | 158,323 |
| Feb 21, 2025 | 43.61 | 44.64 | 42.50 | 42.96 | 42.96 | 156,871 |
| Feb 20, 2025 | 43.82 | 44.78 | 43.42 | 43.91 | 43.91 | 389,806 |
| Feb 19, 2025 | 43.17 | 45.60 | 43.17 | 43.82 | 43.82 | 80,546 |
| Feb 18, 2025 | 45.10 | 46.00 | 42.95 | 43.17 | 43.17 | 78,080 |
| Feb 17, 2025 | 47.55 | 47.55 | 44.00 | 44.90 | 44.90 | 192,173 |
| Feb 14, 2025 | 49.05 | 52.00 | 46.80 | 48.41 | 48.41 | 136,235 |
| Feb 13, 2025 | 50.94 | 50.94 | 49.00 | 49.38 | 49.38 | 148,811 |
| Feb 12, 2025 | 50.49 | 50.94 | 45.27 | 50.15 | 50.15 | 528,089 |
| Feb 11, 2025 | 50.60 | 50.60 | 49.50 | 50.16 | 50.16 | 139,790 |
| Feb 10, 2025 | 53.83 | 53.83 | 48.50 | 50.19 | 50.19 | 123,828 |
| Feb 7, 2025 | 51.00 | 53.50 | 50.50 | 53.24 | 53.24 | 248,000 |
| Feb 6, 2025 | 50.00 | 52.00 | 50.00 | 51.55 | 51.55 | 320,943 |
| Feb 5, 2025 | 49.90 | 51.20 | 48.58 | 50.59 | 50.59 | 248,621 |
| Feb 4, 2025 | 49.01 | 51.00 | 48.50 | 49.31 | 49.31 | 261,563 |
| Feb 3, 2025 | 49.10 | 49.99 | 46.24 | 48.76 | 48.76 | 224,735 |
| Feb 1, 2025 | 49.50 | 50.30 | 48.47 | 49.23 | 49.23 | 98,923 |
| Jan 31, 2025 | 48.36 | 50.25 | 47.90 | 49.36 | 49.36 | 119,739 |
| Jan 30, 2025 | 44.39 | 48.50 | 44.25 | 47.92 | 47.92 | 409,807 |
| Jan 29, 2025 | 44.85 | 46.48 | 43.88 | 43.99 | 43.99 | 211,753 |
| Jan 28, 2025 | 47.39 | 48.00 | 43.60 | 43.94 | 43.94 | 212,573 |
| Jan 27, 2025 | 48.45 | 48.45 | 45.00 | 45.88 | 45.88 | 108,888 |
| Jan 24, 2025 | 50.44 | 50.44 | 48.95 | 49.26 | 49.26 | 56,654 |
| Jan 23, 2025 | 49.50 | 50.90 | 48.65 | 49.82 | 49.82 | 49,574 |
| Jan 22, 2025 | 49.65 | 50.24 | 48.50 | 49.16 | 49.16 | 73,717 |
| Jan 21, 2025 | 50.95 | 51.10 | 49.54 | 49.63 | 49.63 | 79,961 |
| Jan 20, 2025 | 50.40 | 51.00 | 49.00 | 50.52 | 50.52 | 64,058 |
| Jan 17, 2025 | 51.10 | 51.25 | 49.50 | 49.82 | 49.82 | 100,148 |
| Jan 16, 2025 | 51.19 | 51.70 | 50.62 | 51.05 | 51.05 | 56,904 |
| Jan 15, 2025 | 52.00 | 52.70 | 50.10 | 50.49 | 50.49 | 180,137 |
| Jan 14, 2025 | 50.98 | 53.55 | 50.97 | 51.42 | 51.42 | 98,218 |
| Jan 13, 2025 | 53.42 | 53.45 | 48.72 | 50.04 | 50.04 | 131,430 |
| Jan 10, 2025 | 54.31 | 55.35 | 52.80 | 53.10 | 53.10 | 80,646 |
| Jan 9, 2025 | 57.00 | 57.00 | 54.50 | 54.96 | 54.96 | 38,295 |
| Jan 8, 2025 | 56.84 | 57.45 | 55.80 | 55.97 | 55.97 | 57,900 |
| Jan 7, 2025 | 56.13 | 57.50 | 55.64 | 56.84 | 56.84 | 55,832 |
| Jan 6, 2025 | 57.30 | 57.50 | 55.80 | 56.13 | 56.13 | 159,483 |
| Jan 3, 2025 | 57.80 | 57.80 | 56.25 | 56.82 | 56.82 | 56,780 |
| Jan 2, 2025 | 56.03 | 59.99 | 55.84 | 57.48 | 57.48 | 280,103 |
| Jan 1, 2025 | 54.13 | 57.90 | 53.70 | 56.13 | 56.13 | 220,112 |
| Dec 31, 2024 | 56.59 | 56.62 | 52.75 | 53.58 | 53.58 | 359,366 |
| Dec 30, 2024 | 57.33 | 57.81 | 56.50 | 56.65 | 56.65 | 36,627 |
Related Tickers
MOREPENLAB.BO Morepen Laboratories Limited
56.23
-2.02%
STAR.BO Strides Pharma Science Limited
638.00
+0.60%
ZYDUSLIFE.BO Zydus Lifesciences Limited
877.90
+0.69%
NEULANDLAB.NS Neuland Laboratories Limited
12,429.00
+0.85%
WOCKPHARMA.NS Wockhardt Limited
1,224.30
-0.88%
AARTIDRUGS.NS Aarti Drugs Limited
418.65
+0.22%