BSE · AMBIKCO · stock
Ambika Cotton Mills Limited (AMBIKCO) stock price history
Every BSE trading session of Ambika Cotton Mills Limited from Jul 25, 2000 to Sep 28, 2026: 6,524 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.
AMBIKCO adjusted close, 2000 to 2026
- ₹2,444
- All time high, 2022
- ₹1,884
- 52 week high, ₹1,075 low
- 6,524
- 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.
AMBIKCO key facts
- Ambika Cotton Mills Limited (AMBIKCO) closed at ₹1,580 on Sep 28, 2026 on BSE.
- AMBIKCO's all time high close is ₹2,444, set on Feb 4, 2022; its all time low close is ₹14.36 on Oct 25, 2000.
- AMBIKCO's 52 week range is ₹1,075 to ₹1,884.
- AMBIKCO returned +13.8% over the year to Sep 28, 2026 and +5.1% over five years.
- Over ten years AMBIKCO returned +140%, +9.2% a year compounded.
- AMBIKCO's deepest drawdown was -88.3% from Sep 2, 2005 to Mar 6, 2009.
- DataCedar holds 6,524 daily sessions of AMBIKCO history from Jul 25, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMBIKCO price chart, 2000 to 2026
AMBIKCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -6.0% |
| 6 months | +37.6% |
| Year to date | +30.2% |
| 1 year | +13.8% |
| 3 years | +11.8% |
| 5 years | +5.1% |
| 10 years | +140.4% |
| Since Jul 25, 2000 | +5,989% |
| Compound annual growth, 26.2 years | +17.0% |
AMBIKCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,444 on Feb 4, 2022
- All time low close
- ₹14.36 on Oct 25, 2000
- 52 week high
- ₹1,884 on Aug 7, 2026
- 52 week low
- ₹1,075 on Jan 21, 2026
- Deepest drawdown
- -88.3% from Sep 2, 2005 to Mar 6, 2009, recovered Jan 6, 2014
- Best single session
- +22.5% on Sep 12, 2007
- Worst single session
- -16.0% on May 22, 2006
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 60.9×
- Best calendar year
- 2004, +538%
- Worst calendar year
- 2008, -67%
AMBIKCO 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 Jul 25, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,222 | ₹1,884 | ₹1,075 | ₹1,580 | +30.9% | 163.4K | 184 |
| 2025 | ₹1,622 | ₹1,688 | ₹1,175 | ₹1,208 | -21.6% | 300K | 248 |
| 2024 | ₹1,595 | ₹2,038 | ₹1,309 | ₹1,540 | -4.2% | 605.7K | 245 |
| 2023 | ₹1,372 | ₹1,767 | ₹1,199 | ₹1,607 | +17.2% | 379.7K | 245 |
| 2022 | ₹1,758 | ₹2,537 | ₹1,188 | ₹1,372 | -20.8% | 1.1M | 248 |
| 2021 | ₹747.46 | ₹2,107 | ₹739.74 | ₹1,732 | +133.6% | 1.4M | 248 |
| 2020 | ₹752.89 | ₹787.81 | ₹361.38 | ₹741.67 | -0.7% | 298.5K | 251 |
| 2019 | ₹959.15 | ₹991.10 | ₹692.32 | ₹746.58 | -22.2% | 126K | 243 |
| 2018 | ₹1,092 | ₹1,513 | ₹881.89 | ₹959.15 | -11.2% | 256.1K | 246 |
| 2017 | ₹841.68 | ₹1,156 | ₹819.24 | ₹1,080 | +28.9% | 257.8K | 248 |
| 2016 | ₹747.05 | ₹885.23 | ₹583.67 | ₹838.00 | +12.0% | 400.3K | 246 |
| 2015 | ₹413.68 | ₹896.24 | ₹386.36 | ₹748.44 | +81.4% | 1.6M | 246 |
| 2014 | ₹205.97 | ₹441.68 | ₹205.20 | ₹412.55 | +100.3% | 964.2K | 244 |
| 2013 | ₹150.14 | ₹212.83 | ₹132.61 | ₹205.93 | +39.4% | 266.7K | 248 |
| 2012 | ₹104.22 | ₹155.99 | ₹101.56 | ₹147.70 | +34.3% | 300.7K | 245 |
| 2011 | ₹155.36 | ₹161.43 | ₹99.19 | ₹109.97 | -29.3% | 741.5K | 246 |
| 2010 | ₹99.74 | ₹207.61 | ₹79.25 | ₹155.64 | +59.8% | 5.9M | 250 |
| 2009 | ₹40.22 | ₹103.84 | ₹25.14 | ₹97.42 | +158.4% | 1.4M | 243 |
| 2008 | ₹118.17 | ₹121.49 | ₹33.65 | ₹37.70 | -67.2% | 660.2K | 246 |
| 2007 | ₹114.49 | ₹145.78 | ₹72.68 | ₹114.98 | +1.1% | 4M | 248 |
| 2006 | ₹169.40 | ₹215.26 | ₹76.42 | ₹113.79 | -31.7% | 4.1M | 247 |
| 2005 | ₹107.60 | ₹236.11 | ₹87.98 | ₹166.57 | +56.2% | 6.3M | 250 |
| 2004 | ₹16.72 | ₹115.73 | ₹16.72 | ₹106.62 | +537.8% | 1M | 262 |
| 2003 | ₹15.73 | ₹16.72 | ₹15.73 | ₹16.72 | +6.3% | 400 | 261 |
| 2002 | ₹15.03 | ₹15.73 | ₹15.03 | ₹15.73 | +4.7% | 0 | 261 |
| 2001 | ₹14.36 | ₹15.03 | ₹14.36 | ₹15.03 | +4.7% | 0 | 261 |
| 2000 | ₹25.95 | ₹26.59 | ₹14.36 | ₹14.36 | n/a | 12.4K | 114 |
AMBIKCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,580 | -1.5% |
| August 2026 | ₹1,604 | -4.4% |
| July 2026 | ₹1,678 | -2.7% |
| June 2026 | ₹1,725 | +6.3% |
| May 2026 | ₹1,622 | +11.7% |
| April 2026 | ₹1,451 | +31.6% |
| March 2026 | ₹1,103 | -16.6% |
| February 2026 | ₹1,322 | +5.2% |
| January 2026 | ₹1,257 | +4.1% |
| December 2025 | ₹1,208 | -3.2% |
| November 2025 | ₹1,248 | -5.4% |
| October 2025 | ₹1,318 | -4.8% |
About the AMBIKCO data
Daily bars. 6,524 sessions from Jul 25, 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 29, 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 Jul 25, 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/AMBIKCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AMBALALSA Ambalal Sarabhai Enterprises Limited
- AMBARPIL Ambar Protein Industries Limited
- AMBER Amber Enterprises India Limited
- AMBICAAGAR Ambica Agarbathies Aroma & Industries Limited
- AMBIT Ambitious Plastomac Company Limited
- AMBOAGRI Ambo Agritec Limited
- AMBUJACEM Ambuja Cements Limited
- AMCOIND Amco India Limited
Common questions
AMBIKCO share price history
