AMBANI ORGOCHEM share price history

NSE: AMBANIORGOChemicals & Petrochemicals

AMBANI ORGOCHEM LIMITED · Formerly Ambani Organics · Face value ₹10 · Listed Jul 2018 · Issue price ₹66

₹162.80₹7.75 (5.00%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹155.05.

29 Oct: open ₹156.00, high ₹162.80, low ₹156.00

52-week range of traded prices to 29 Oct 2026

₹94.90Low, 20 Jan 2026₹184.00High, 21 Oct 2026

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹145 Cr
P/E: 31.60
P/B: 2.30
Dividend yield: Nonein the last 12 months
ROE: 7.7%
Debt to equity: 1.24
Volume, NSE: 69,00097.1% delivered

AMBANI ORGOCHEM share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

AMBANI ORGOCHEM's share price is on record from 18 Jul 2018, when it closed at ₹66.65, to 29 Oct 2026. Its highest close was ₹178.20 on 19 Oct 2026 and its lowest ₹42.35 on 9 Sep 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	162.80	+63.2%	178.20	98.55	99.75	184.00	94.90	8,77,000
2025	99.75	−30.2%	148.00	98.00	148.00	148.00	96.15	2,78,000
2024	143.00	+14.9%	147.95	80.10	129.90	150.00	76.15	9,72,000
2023	124.50	+68.0%	168.00	70.00	73.25	175.50	70.00	6,18,000
2022	74.10	−24.1%	111.00	74.10	96.00	114.65	74.10	5,80,000
2021	97.65	+111.8%	112.20	43.70	43.70	114.85	43.70	8,30,000
2020	46.10	−24.1%	61.15	42.35	61.00	61.70	42.35	2,66,000
2019	60.75	−10.7%	73.50	58.00	66.50	73.50	58.00	3,46,000
2018	68.00	–	68.00	66.10	66.65	68.00	66.10	9,96,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 28 Jan 2021. 2020 is from its first session, 18 Feb 2020. 2018 is from its first session, 18 Jul 2018. The close is the year's last trade for 2020 (26 Nov 2020), 2019 (19 Nov 2019) and 2018 (17 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	162.80	+41.6%	115.05	184.00	115.05	3,33,000
Sep 2026	115.00	+4.5%	115.50	117.85	110.10	3,51,000
Aug 2026	110.00	+3.3%	106.60	115.00	106.60	40,000
Jul 2026	106.50	−9.7%	112.50	112.50	106.50	12,000
Jun 2026	118.00	−11.9%	127.30	136.55	114.05	44,000
May 2026	134.00	−2.9%	135.20	143.90	134.00	5,000
Apr 2026	137.95	+6.2%	129.90	137.95	129.00	5,000
Mar 2026	129.90	−5.0%	129.90	129.90	129.90	1,000
Feb 2026	136.70	+31.6%	103.50	136.70	103.50	73,000
Jan 2026	103.90	+4.2%	99.75	103.90	94.90	13,000
Dec 2025	99.75	−2.2%	107.05	111.35	99.75	37,000
Nov 2025	102.00	−27.0%	132.80	132.80	101.10	17,000
Oct 2025	139.75	+0.6%	131.95	139.90	131.95	3,000
Sep 2025	138.90	+0.3%	143.65	143.65	138.90	2,000
Aug 2025	138.50	+2.7%	139.85	140.00	138.50	8,000
Jul 2025	134.85	+17.5%	114.00	141.90	114.00	44,000
Jun 2025	114.75	+0.7%	119.45	119.45	108.25	5,000
May 2025	113.95	+14.0%	105.00	113.95	96.15	30,000
Apr 2025	100.00	−13.3%	115.00	115.00	100.00	25,000
Mar 2025	115.35	+5.5%	108.50	115.50	102.50	52,000
Feb 2025	109.30	−17.7%	130.20	130.20	104.15	33,000
Jan 2025	132.85	−7.1%	148.00	148.00	132.85	22,000
Dec 2024	143.00	+27.7%	113.00	150.00	106.55	3,76,000
Nov 2024	112.00	+28.0%	89.50	112.00	89.50	41,000
Oct 2024	87.50	+0.1%	87.50	98.70	76.15	55,000
Sep 2024	87.45	−13.9%	97.00	100.00	87.40	33,000
Aug 2024	101.60	+1.6%	99.90	107.50	95.00	56,000
Jul 2024	100.00	−4.8%	102.00	106.00	93.30	76,000
Jun 2024	105.00	−2.3%	102.20	109.50	99.00	1,35,000
May 2024	107.50	−12.9%	129.50	132.50	107.50	32,000
Apr 2024	123.40	+19.6%	108.30	132.90	108.05	76,000
Mar 2024	103.15	−6.2%	104.50	115.00	103.15	23,000
Feb 2024	110.00	−17.3%	126.35	134.90	109.95	11,000
Jan 2024	133.00	+6.8%	129.90	139.00	116.50	58,000
Dec 2023	124.50	−6.4%	127.00	130.95	120.00	36,000
Nov 2023	133.00	+3.1%	129.90	141.90	123.50	1,33,000
Oct 2023	129.05	+14.0%	107.55	129.50	107.55	79,000
Sep 2023	113.20	−25.5%	145.00	152.00	113.20	38,000
Aug 2023	152.00	+20.6%	120.50	163.00	119.75	50,000
Jul 2023	126.00	−0.7%	121.05	133.10	120.60	52,000
Jun 2023	126.95	−1.6%	135.50	156.75	126.95	68,000
May 2023	129.05	+8.0%	125.45	175.50	125.45	1,08,000
Apr 2023	119.50	+47.5%	85.05	119.50	85.05	18,000
Mar 2023	81.00	+15.7%	73.50	81.00	73.50	8,000
Feb 2023	70.00	−4.4%	76.25	76.25	70.00	16,000
Jan 2023	73.25	−1.1%	73.25	73.25	73.25	12,000
Dec 2022	74.10	−12.9%	81.20	81.20	74.10	8,000
Nov 2022	85.05	+3.2%	86.50	92.70	79.30	28,000
Oct 2022	82.40	+5.0%	82.40	82.40	78.50	6,000
Aug 2022	78.50	−9.2%	83.10	90.00	78.50	10,000
Jul 2022	86.50	−17.6%	110.00	110.00	86.50	1,22,000
Jun 2022	105.00	−0.4%	105.45	114.65	101.30	3,64,000
May 2022	105.45	−5.0%	105.45	105.45	105.45	2,000
Apr 2022	111.00	+0.9%	105.60	111.00	105.60	6,000
Mar 2022	110.00	+3.9%	110.00	110.10	110.00	6,000
Feb 2022	105.90	+5.0%	105.90	105.90	105.90	2,000
Jan 2022	100.90	+3.3%	96.00	101.00	93.95	26,000
Dec 2021	97.65	−1.5%	94.30	103.95	90.50	18,000
Nov 2021	99.10	+3.2%	100.85	105.85	96.05	88,000
Oct 2021	96.05	+5.2%	86.75	106.80	86.75	1,16,000
Sep 2021	91.30	+53.2%	56.65	101.15	53.85	1,08,000
Aug 2021	59.60	−15.3%	70.40	73.90	59.60	18,000
Jul 2021	70.40	−4.9%	75.00	78.00	70.40	16,000
Jun 2021	74.05	−3.8%	73.15	90.25	69.50	58,000
May 2021	76.95	+45.2%	53.00	114.85	53.00	3,10,000
Apr 2021	53.00	+15.2%	45.55	53.00	45.55	56,000
Mar 2021	46.00	−2.1%	49.50	49.90	45.65	36,000
Feb 2021	47.00	+7.6%	43.95	47.00	43.95	4,000
Jan 2021	43.70	−5.2%	43.70	43.70	43.70	2,000
Nov 2020	46.10	+0.2%	46.10	46.10	46.10	2,000
Oct 2020	46.00	+8.6%	44.00	46.00	44.00	4,000
Sep 2020	42.35	−20.1%	50.65	50.65	42.35	8,000
Aug 2020	53.00	−0.7%	57.00	57.00	53.00	4,000
Apr 2020	53.40	−12.7%	53.40	55.00	53.40	6,000
Mar 2020	61.15	+0.2%	57.10	61.15	57.10	6,000
Feb 2020	61.00	+0.4%	61.00	61.70	60.50	2,36,000
Nov 2019	60.75	−8.0%	66.25	66.25	60.75	4,000
Aug 2019	66.00	0.0%	66.00	69.90	58.00	26,000
Jul 2019	66.00	0.0%	70.00	70.00	66.00	1,68,000
Jun 2019	66.00	−8.3%	67.00	67.00	66.00	6,000
May 2019	72.00	−2.0%	69.10	72.00	69.10	8,000
Apr 2019	73.50	+11.2%	69.25	73.50	69.25	1,08,000
Mar 2019	66.10	0.0%	66.10	66.10	66.10	6,000
Feb 2019	66.10	0.0%	66.10	66.10	66.10	14,000
Jan 2019	66.10	−2.8%	66.50	66.50	66.10	6,000
Dec 2018	68.00	+1.1%	66.10	68.00	66.10	6,000
Nov 2018	67.25	+1.7%	66.10	67.25	66.10	14,000
Oct 2018	66.10	0.0%	66.10	66.10	66.10	6,000
Sep 2018	66.10	0.0%	66.10	66.65	66.10	66,000
Aug 2018	66.10	−0.2%	66.25	66.65	66.10	1,64,000
Jul 2018	66.25	–	66.65	67.25	66.20	7,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	156.00	162.80	156.00	162.80	158.65	69,000	97.1%
28 Oct 2026	155.05	155.05	155.05	155.05	155.05	1,000	100.0%
27 Oct 2026	155.10	155.10	154.00	154.00	154.55	2,000	100.0%
26 Oct 2026	157.10	166.95	157.05	159.15	159.15	16,000	68.8%
23 Oct 2026	168.00	169.90	165.30	165.30	166.40	11,000	90.9%
22 Oct 2026	183.30	183.30	168.95	174.00	175.61	22,000	90.9%
21 Oct 2026	178.00	184.00	176.50	177.80	180.28	18,000	72.2%
19 Oct 2026	175.00	178.20	170.00	178.20	176.37	46,000	71.7%
16 Oct 2026	169.75	169.75	165.00	169.75	169.05	26,000	61.5%
15 Oct 2026	161.70	161.70	161.70	161.70	161.70	10,000	100.0%
14 Oct 2026	153.80	154.00	153.80	154.00	153.97	18,000	94.4%
13 Oct 2026	146.70	146.70	146.00	146.70	146.64	12,000	100.0%
12 Oct 2026	139.50	139.75	136.00	139.75	139.25	8,000	100.0%
9 Oct 2026	133.05	133.10	133.05	133.10	133.07	4,000	100.0%
8 Oct 2026	126.80	126.80	126.80	126.80	126.80	4,000	–
7 Oct 2026	119.50	120.80	119.50	120.80	120.36	5,000	100.0%
1 Oct 2026	115.05	115.05	115.05	115.05	115.05	61,000	100.0%
30 Sep 2026	115.00	115.00	115.00	115.00	115.00	50,000	100.0%
29 Sep 2026	114.95	114.95	114.95	114.95	114.95	43,000	100.0%
25 Sep 2026	115.00	115.00	115.00	115.00	115.00	50,000	100.0%
24 Sep 2026	117.00	117.85	112.00	115.25	115.24	1,00,000	96.0%
23 Sep 2026	112.00	117.00	112.00	112.25	112.22	86,000	98.8%

Prices in ₹ per share as traded, not adjusted.