Ambica Agarbathies & Aroma industries share price history

NSE: AMBICAAGARBSE: 532335Household ProductsSmall Cap

Ambica Agarbathies & Aroma industries Limited · Face value ₹10 · Listed Jun 2000 on BSE, Jun 2004 on NSE

₹22.68₹0.12 (0.53%)BSE ₹23.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹22.80.

28 Oct: open ₹22.91, high ₹22.91, low ₹22.22

52-week range of traded prices to 28 Oct 2026

₹20.00Low, 23 Mar 2026₹29.68High, 17 Nov 2025

Market cap: ₹41 Cr3,589th largest listed
P/E: 11.96
P/B: 0.36
Dividend yield: Nonein the last 12 months
ROE: 3.1%
ROCE: 3.9%
Debt to equity: 0.78
Volume, NSE: 71099.3% delivered

Ambica Agarbathies & Aroma industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ambica Agarbathies & Aroma industries' share price is on record from 2 Jan 2007, when it closed at ₹10.10, to 28 Oct 2026. Its highest close was ₹42.30 on 29 Aug 2023 and its lowest ₹6.40 on 17 Mar 2009. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.68	−11.4%	27.21	20.55	25.57	28.80	20.00	26,71,654
2025	25.61	−20.6%	33.93	24.94	32.52	36.95	23.99	86,89,800
2024	32.25	+7.7%	39.45	24.05	31.35	43.20	23.20	1,46,72,708
2023	29.95	+22.0%	42.30	19.90	24.90	43.05	19.15	1,47,54,439
2022	24.55	+14.7%	40.40	21.05	21.95	44.40	20.20	2,56,83,165
2021	21.40	+69.8%	38.00	13.15	12.55	39.00	11.95	1,05,56,233
2010BSE close	12.60	+6.7%	16.25	10.12	12.28	17.40	9.60	43,18,308
2009BSE close	11.81	+35.7%	13.25	6.40	8.40	14.10	5.70	42,83,859
2008	8.70	−68.1%	30.40	8.45	28.20	31.65	7.05	67,90,383
2007	27.25	–	29.30	8.60	10.40	30.65	8.20	1,21,15,042

₹ 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, 22 Apr 2021. The change in 2021 is on the close at the end of 2010, the last year before it with a trade. The 2010 close is its last trade, on 2 Sep 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.68	−7.0%	24.93	25.33	21.11	3,16,044
Sep 2026	24.40	+0.5%	24.23	28.35	24.11	11,21,513
Aug 2026	24.28	−2.9%	25.49	27.49	23.20	1,05,799
Jul 2026	25.00	−1.3%	25.55	25.85	24.03	62,080
Jun 2026	25.33	+4.5%	24.88	27.00	23.00	1,96,037
May 2026	24.24	+2.0%	23.88	24.84	22.60	70,290
Apr 2026	23.76	+15.6%	22.90	24.98	21.53	1,13,999
Mar 2026	20.55	−19.0%	24.52	25.83	20.00	2,11,392
Feb 2026	25.37	+7.4%	23.21	28.80	22.66	3,10,342
Jan 2026	23.62	−7.8%	25.57	25.99	22.90	1,64,158
Dec 2025	25.61	−1.0%	25.45	26.50	24.52	1,36,641
Nov 2025	25.88	+2.3%	25.31	29.68	24.10	3,79,722
Oct 2025	25.30	−1.1%	26.39	26.94	24.17	1,71,204
Sep 2025	25.57	−3.4%	26.60	28.00	24.40	3,93,249
Aug 2025	26.47	−2.0%	26.86	30.80	26.00	20,45,071
Jul 2025	27.00	−7.1%	29.39	30.79	26.91	10,39,367
Jun 2025	29.06	−5.5%	29.80	31.08	26.65	3,21,531
May 2025	30.74	+14.7%	28.42	32.89	25.91	10,12,757
Apr 2025	26.80	−0.3%	26.91	33.00	25.50	6,80,093
Mar 2025	26.89	+3.9%	25.65	31.49	23.99	7,03,848
Feb 2025	25.88	−11.5%	29.16	36.95	25.10	11,00,591
Jan 2025	29.25	−9.3%	32.52	34.29	26.50	7,05,726
Dec 2024	32.25	+8.7%	29.66	33.70	28.85	8,68,763
Nov 2024	29.67	+11.0%	27.40	32.02	26.10	7,92,915
Oct 2024	26.73	−9.5%	30.20	30.70	25.51	3,99,804
Sep 2024	29.55	−8.6%	33.69	33.69	27.47	7,52,147
Aug 2024	32.32	+19.8%	26.01	36.59	24.91	25,79,163
Jul 2024	26.97	+4.8%	26.24	27.38	24.20	7,06,287
Jun 2024	25.73	−4.7%	26.00	28.10	23.20	10,93,910
May 2024	27.00	−10.6%	30.90	30.90	26.65	5,54,413
Apr 2024	30.20	+14.8%	27.60	31.75	25.60	9,69,906
Mar 2024	26.30	−17.3%	34.50	34.80	25.20	15,20,700
Feb 2024	31.80	−10.3%	34.50	43.20	31.50	26,29,466
Jan 2024	35.45	+18.4%	31.35	35.45	28.70	18,05,234
Dec 2023	29.95	−1.0%	30.65	33.70	27.80	9,12,885
Nov 2023	30.25	−5.9%	32.15	32.15	29.05	1,74,104
Oct 2023	32.15	−1.2%	32.00	39.65	31.10	1,97,828
Sep 2023	32.55	−18.0%	39.00	39.00	32.55	1,81,391
Aug 2023	39.70	+13.3%	34.05	43.05	33.10	7,48,004
Jul 2023	35.05	−7.0%	37.05	41.50	34.50	12,96,954
Jun 2023	37.70	+50.2%	25.75	41.95	23.55	65,09,311
May 2023	25.10	+11.8%	22.35	27.60	22.35	10,55,014
Apr 2023	22.45	+10.6%	20.30	24.40	19.15	24,11,522
Mar 2023	20.30	−11.9%	22.80	24.50	19.40	6,72,172
Feb 2023	23.05	−5.3%	24.85	26.40	22.20	2,43,295
Jan 2023	24.35	−0.8%	24.90	26.85	24.20	3,51,959
Dec 2022	24.55	−14.3%	29.20	30.75	23.10	8,91,388
Nov 2022	28.65	−7.1%	31.70	33.90	27.55	3,81,904
Oct 2022	30.85	−2.8%	31.75	31.95	26.20	4,04,686
Sep 2022	31.75	−0.3%	32.90	35.40	27.15	15,86,243
Aug 2022	31.85	+23.2%	25.50	33.80	23.35	29,32,538
Jul 2022	25.85	+14.9%	23.00	28.95	22.00	8,74,876
Jun 2022	22.50	−3.0%	23.90	25.95	20.25	3,54,242
May 2022	23.20	−15.0%	27.00	28.50	20.20	6,59,123
Apr 2022	27.30	+3.2%	26.30	32.10	25.45	8,98,788
Mar 2022	26.45	−6.2%	27.45	30.50	24.85	10,37,298
Feb 2022	28.20	−21.7%	36.00	39.70	25.25	34,15,756
Jan 2022	36.00	+68.2%	21.95	44.40	20.20	1,22,46,323
Dec 2021	21.40	+26.6%	16.90	22.90	15.90	15,60,968
Nov 2021	16.90	−6.4%	18.90	19.75	16.25	4,24,379
Oct 2021	18.05	+4.6%	17.25	24.90	16.80	13,22,295
Sep 2021	17.25	+5.8%	16.05	17.80	14.55	8,15,107
Aug 2021	16.30	−9.2%	18.00	20.45	14.80	5,92,806
Jul 2021	17.95	−19.9%	22.55	23.30	17.55	9,33,742
Jun 2021	22.40	−10.8%	25.75	26.35	19.50	13,81,124
May 2021	25.10	+43.8%	18.30	39.00	18.25	33,46,039
Apr 2021	17.45	+38.5%	12.55	17.45	11.95	1,79,773
Sep 2010	12.60	+1.2%	12.25	13.25	12.25	23,520
Aug 2010	12.45	−13.2%	14.60	15.00	12.00	3,98,290
Jul 2010	14.35	+16.2%	12.05	15.25	11.20	4,91,078
Jun 2010	12.35	−3.5%	12.60	13.00	10.60	1,06,965
May 2010	12.80	−1.9%	12.65	14.95	12.00	3,51,706
Apr 2010	13.05	+8.8%	12.00	17.40	11.20	13,66,052
Mar 2010BSE close	12.00	+6.2%	11.01	15.50	9.60	6,23,554
Feb 2010BSE close	11.30	−0.5%	11.11	11.98	10.00	2,34,737
Jan 2010BSE close	11.36	−3.8%	12.28	14.50	10.21	7,22,406
Dec 2009BSE close	11.81	+23.9%	10.15	13.30	9.71	8,51,853
Nov 2009BSE close	9.53	+0.2%	9.40	10.98	9.01	2,18,355
Oct 2009BSE close	9.51	−17.3%	11.42	12.10	9.00	2,07,114
Sep 2009BSE close	11.50	+1.3%	11.20	14.00	9.60	7,28,322
Aug 2009	11.35	+15.2%	9.55	12.05	9.55	2,71,039
Jul 2009	9.85	−10.0%	10.40	11.00	9.00	96,565
Jun 2009	10.95	−15.1%	12.70	13.65	10.50	4,31,825
May 2009	12.90	+62.3%	7.90	14.10	7.70	7,84,815
Apr 2009	7.95	+16.1%	6.90	10.00	6.65	2,09,707
Mar 2009	6.85	−2.1%	7.00	7.15	6.05	82,942
Feb 2009	7.00	−6.0%	7.90	8.40	5.70	1,37,157
Jan 2009	7.45	−14.4%	8.40	9.40	7.15	2,64,165
Dec 2008	8.70	−2.8%	8.90	9.50	7.05	2,16,613
Nov 2008	8.95	−1.1%	9.05	11.30	8.50	1,44,149
Oct 2008	9.05	−27.6%	12.55	12.95	7.60	4,03,601
Sep 2008	12.50	−1.6%	12.95	19.70	11.20	9,57,224
Aug 2008	12.70	−0.4%	12.75	13.95	12.30	2,01,628
Jul 2008	12.75	+9.4%	11.30	14.00	10.55	2,73,919
Jun 2008	11.65	−14.0%	13.65	16.00	11.05	5,49,558
May 2008	13.55	−1.5%	13.90	14.80	12.30	3,79,850
Apr 2008	13.75	+9.1%	13.10	15.75	12.60	2,98,461
Mar 2008	12.60	−14.9%	14.60	15.10	10.30	5,13,173
Feb 2008	14.80	−11.4%	16.70	19.45	14.45	6,70,101
Jan 2008	16.70	−38.7%	28.20	31.65	16.70	21,82,106
Dec 2007	27.25	+66.7%	16.80	30.65	16.30	37,29,672
Nov 2007	16.35	+5.8%	15.55	19.00	13.70	6,21,953
Oct 2007	15.45	−9.9%	17.45	20.45	13.90	7,87,543
Sep 2007	17.15	+21.2%	14.50	24.60	14.50	28,47,269
Aug 2007	14.15	+14.1%	12.75	15.90	11.10	9,26,287
Jul 2007	12.40	−0.4%	12.90	14.50	11.70	4,19,534
Jun 2007	12.45	−5.0%	13.80	15.10	12.10	4,43,986
May 2007	13.10	+6.5%	12.80	14.70	10.05	8,98,879
Apr 2007	12.30	+34.4%	8.80	13.40	8.80	3,66,736
Mar 2007	9.15	−7.1%	10.35	10.35	8.20	2,35,485
Feb 2007	9.85	−14.3%	11.90	12.80	8.70	1,53,695
Jan 2007	11.50	–	10.40	13.70	9.90	6,84,003

₹ 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
28 Oct 2026	22.91	22.91	22.22	22.68	22.52	710	99.3%
27 Oct 2026	21.99	23.13	21.40	22.80	22.43	6,597	72.7%
26 Oct 2026	22.75	22.79	21.11	21.58	21.80	11,806	71.0%
23 Oct 2026	22.96	23.49	22.25	22.75	22.71	1,016	77.0%
22 Oct 2026	23.09	23.47	22.50	22.83	23.22	4,557	88.3%
21 Oct 2026	23.69	23.69	22.51	22.69	22.76	4,441	91.8%
19 Oct 2026	25.23	25.23	23.26	23.27	23.39	3,057	92.1%
16 Oct 2026	24.28	24.65	22.30	24.17	23.53	11,013	55.7%
15 Oct 2026	24.44	24.50	23.56	24.28	24.38	2,719	77.3%
14 Oct 2026	24.09	25.19	23.56	24.06	24.18	5,216	62.3%
13 Oct 2026	23.50	25.33	22.76	24.09	24.19	2,20,681	21.3%
12 Oct 2026	22.94	24.34	22.94	23.50	23.64	1,422	28.3%
9 Oct 2026	23.30	23.97	22.71	22.94	23.20	9,568	87.7%
8 Oct 2026	23.99	23.99	22.25	23.31	23.06	8,020	61.6%
7 Oct 2026	24.10	25.25	23.00	23.53	23.61	15,438	74.2%
6 Oct 2026	23.76	24.80	23.76	24.42	24.15	1,832	71.9%
5 Oct 2026	23.55	24.98	23.55	23.83	24.02	5,501	49.4%
1 Oct 2026	24.93	24.93	23.67	23.89	23.93	2,450	97.6%
30 Sep 2026	24.50	25.12	24.14	24.40	24.60	13,549	47.2%
29 Sep 2026	24.88	24.88	24.11	24.37	24.30	3,594	80.7%
28 Sep 2026	25.45	25.45	24.30	24.88	24.74	6,057	74.1%
25 Sep 2026	25.50	25.80	24.63	25.22	25.13	63,838	22.4%

Prices in ₹ per share as traded, not adjusted.