BSE · AMBALALSA · stock
Ambalal Sarabhai Enterprises Limited (AMBALALSA) stock price history
Every BSE trading session of Ambalal Sarabhai Enterprises Limited from May 4, 2000 to Sep 28, 2026: 6,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMBALALSA adjusted close, 2000 to 2026
- ₹72.49
- All time high, 2024
- ₹49.98
- 52 week high, ₹23.12 low
- 6,582
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AMBALALSA key facts
- Ambalal Sarabhai Enterprises Limited (AMBALALSA) closed at ₹39.13 on Sep 28, 2026 on BSE.
- AMBALALSA's all time high close is ₹72.49, set on Jul 11, 2024; its all time low close is ₹1.57 on Aug 22, 2013.
- AMBALALSA's 52 week range is ₹23.12 to ₹49.98.
- AMBALALSA returned +16.4% over the year to Sep 28, 2026 and +27.7% over five years.
- Over ten years AMBALALSA returned +529%, +20.2% a year compounded.
- AMBALALSA's deepest drawdown was -97.1% from Sep 24, 2007 to Aug 22, 2013.
- DataCedar holds 6,582 daily sessions of AMBALALSA history from May 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMBALALSA price chart, 2000 to 2026
AMBALALSA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | +24.2% |
| 6 months | +55.8% |
| Year to date | +37.2% |
| 1 year | +16.4% |
| 3 years | -1.8% |
| 5 years | +27.7% |
| 10 years | +529.1% |
| Since May 4, 2000 | +475.4% |
| Compound annual growth, 26.4 years | +6.9% |
AMBALALSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹72.49 on Jul 11, 2024
- All time low close
- ₹1.57 on Aug 22, 2013
- 52 week high
- ₹49.98 on Aug 20, 2026
- 52 week low
- ₹23.12 on Jan 28, 2026
- Deepest drawdown
- -97.1% from Sep 24, 2007 to Aug 22, 2013, recovered May 25, 2021
- Best single session
- +24.4% on Aug 21, 2000
- Worst single session
- -44.1% on Nov 21, 2001
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 5.8×
- Best calendar year
- 2007, +241%
- Worst calendar year
- 2008, -80%
AMBALALSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.59 | ₹49.98 | ₹23.12 | ₹39.13 | +36.9% | 11M | 184 |
| 2025 | ₹54.13 | ₹59.99 | ₹25.97 | ₹28.58 | -46.7% | 25.9M | 248 |
| 2024 | ₹39.00 | ₹77.70 | ₹38.15 | ₹53.58 | +40.9% | 62.4M | 245 |
| 2023 | ₹27.35 | ₹48.00 | ₹20.04 | ₹38.02 | +41.3% | 42.4M | 245 |
| 2022 | ₹34.00 | ₹47.00 | ₹25.50 | ₹26.90 | -20.1% | 45.6M | 248 |
| 2021 | ₹20.60 | ₹65.00 | ₹17.00 | ₹33.65 | +66.2% | 106.6M | 248 |
| 2020 | ₹16.30 | ₹30.95 | ₹12.50 | ₹20.25 | +29.1% | 18M | 251 |
| 2019 | ₹13.60 | ₹19.89 | ₹9.05 | ₹15.69 | +18.5% | 6.1M | 243 |
| 2018 | ₹10.87 | ₹17.28 | ₹9.04 | ₹13.24 | +27.8% | 9.8M | 246 |
| 2017 | ₹7.00 | ₹15.49 | ₹7.00 | ₹10.36 | +43.1% | 18.1M | 248 |
| 2016 | ₹7.50 | ₹11.15 | ₹4.15 | ₹7.24 | -6.6% | 13.1M | 246 |
| 2015 | ₹4.51 | ₹9.69 | ₹3.08 | ₹7.75 | +63.5% | 8.7M | 246 |
| 2014 | ₹2.54 | ₹7.21 | ₹2.26 | ₹4.74 | +89.6% | 2.9M | 244 |
| 2013 | ₹4.15 | ₹4.35 | ₹1.57 | ₹2.50 | -39.8% | 780.4K | 248 |
| 2012 | ₹3.81 | ₹6.58 | ₹3.50 | ₹4.15 | +4.3% | 1.9M | 245 |
| 2011 | ₹8.40 | ₹9.27 | ₹3.62 | ₹3.98 | -52.4% | 2.7M | 246 |
| 2010 | ₹13.55 | ₹15.00 | ₹7.30 | ₹8.36 | -35.8% | 15.6M | 250 |
| 2009 | ₹9.50 | ₹16.80 | ₹6.95 | ₹13.02 | +44.5% | 10.8M | 243 |
| 2008 | ₹47.00 | ₹54.20 | ₹6.25 | ₹9.01 | -79.9% | 20.1M | 246 |
| 2007 | ₹13.00 | ₹57.10 | ₹11.71 | ₹44.80 | +241.2% | 39.5M | 248 |
| 2006 | ₹13.35 | ₹16.10 | ₹8.70 | ₹13.13 | +3.2% | 26.6M | 247 |
| 2005 | ₹15.00 | ₹21.01 | ₹8.90 | ₹12.72 | -14.1% | 43.9M | 250 |
| 2004 | ₹10.95 | ₹16.45 | ₹4.61 | ₹14.81 | +45.6% | 18.6M | 262 |
| 2003 | ₹4.75 | ₹12.84 | ₹3.25 | ₹10.17 | +103.4% | 13M | 261 |
| 2002 | ₹4.95 | ₹9.85 | ₹3.45 | ₹5.00 | +8.7% | 3.9M | 261 |
| 2001 | ₹8.95 | ₹8.95 | ₹3.45 | ₹4.60 | -48.6% | 8.2K | 261 |
| 2000 | ₹7.25 | ₹12.00 | ₹4.25 | ₹8.95 | n/a | 410.3K | 172 |
AMBALALSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹39.13 | -12.5% |
| August 2026 | ₹44.71 | +27.6% |
| July 2026 | ₹35.04 | +8.2% |
| June 2026 | ₹32.39 | -9.2% |
| May 2026 | ₹35.69 | +12.2% |
| April 2026 | ₹31.80 | +31.0% |
| March 2026 | ₹24.27 | -7.5% |
| February 2026 | ₹26.24 | -4.9% |
| January 2026 | ₹27.58 | -3.5% |
| December 2025 | ₹28.58 | +0.6% |
| November 2025 | ₹28.40 | -12.7% |
| October 2025 | ₹32.55 | -0.3% |
About the AMBALALSA data
Daily bars. 6,582 sessions from May 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMBALALSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AMANAYA Amanaya Ventures Limited
- AMANTA Amanta Healthcare Limited
- AMARJOTHI Amarjothi Spinning Mills Limited
- AMARSEC Amarnath Securities Limited
- AMBARPIL Ambar Protein Industries Limited
- AMBER Amber Enterprises India Limited
- AMBICAAGAR Ambica Agarbathies Aroma & Industries Limited
- AMBIKCO Ambika Cotton Mills Limited
Common questions
AMBALALSA share price history
