The Amalgamated Electricity Company Limited (BOM:501622)
India · Delayed Price · Currency is INR 73.47
+1.44 (2.00%)
At close: Aug 26, 2025
BOM:501622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 2.00% | 1 |
| Aug 25, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - | 6 |
| Aug 22, 2025 | 70.59 | 72.03 | 70.59 | 72.03 | 72.03 | - | 51 |
| Aug 21, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -2.00% | 6 |
| Aug 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 34 |
| Aug 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 195 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.41% | 48 |
| Aug 14, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - | 106 |
| Aug 13, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -1.99% | 309 |
| Aug 12, 2025 | 76.84 | 78.40 | 76.84 | 76.84 | 76.84 | -1.99% | 353 |
| Aug 11, 2025 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | -2.00% | 67 |
| Aug 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 112 |
| Aug 7, 2025 | 79.05 | 80.00 | 79.05 | 80.00 | 80.00 | 1.20% | 322 |
| Aug 6, 2025 | 79.30 | 79.30 | 79.05 | 79.05 | 79.05 | -1.98% | 1,143 |
| Aug 5, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -1.99% | 64 |
| Aug 4, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -1.99% | 2,206 |
| Aug 1, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -2.00% | 2 |
| Jul 31, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -1.99% | 22 |
| Jul 30, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -2.00% | 2 |
| Jul 29, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | -2.00% | 7 |
| Jul 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | -1.99% | 14 |
| Jul 25, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -1.99% | 2 |
| Jul 24, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -2.00% | 3 |
| Jul 23, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -2.00% | 2 |
| Jul 22, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -2.00% | 42 |
| Jul 21, 2025 | 110.50 | 110.50 | 100.66 | 100.66 | 100.66 | -4.99% | 1,239 |
| Jul 18, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 4.99% | 3,538 |
| Jul 17, 2025 | 100.91 | 100.91 | 100.00 | 100.91 | 100.91 | 4.99% | 620 |
| Jul 16, 2025 | 96.11 | 96.11 | 95.00 | 96.11 | 96.11 | 4.99% | 259 |
| Jul 15, 2025 | 90.00 | 91.54 | 87.58 | 91.54 | 91.54 | 4.99% | 639 |
| Jul 14, 2025 | 87.00 | 87.85 | 87.00 | 87.19 | 87.19 | 4.21% | 315 |
| Jul 11, 2025 | 83.67 | 83.67 | 81.28 | 83.67 | 83.67 | 4.99% | 2,121 |
| Jul 10, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 4.99% | 275 |
| Jul 9, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 4.99% | 11 |
| Jul 8, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 5.00% | 512 |
| Jul 7, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 4.99% | 456 |
| Jul 4, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 5.00% | 254 |
| Jul 3, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 4.99% | 537 |
| Jul 2, 2025 | 58.07 | 59.49 | 57.00 | 59.49 | 59.49 | 4.99% | 7 |
| Jul 1, 2025 | 58.32 | 58.32 | 56.66 | 56.66 | 56.66 | 2.00% | 15 |
| Jun 30, 2025 | 55.32 | 55.55 | 55.32 | 55.55 | 55.55 | 0.42% | 658 |
| Jun 27, 2025 | 55.38 | 55.38 | 55.32 | 55.32 | 55.32 | -0.11% | 225 |
| Jun 26, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.02% | 6 |
| Jun 25, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - | 1 |
| Jun 23, 2025 | 56.55 | 56.55 | 55.39 | 55.39 | 55.39 | -2.05% | 15 |
| Jun 20, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - | 14 |
| Jun 19, 2025 | 51.17 | 56.55 | 51.17 | 56.55 | 56.55 | 4.99% | 84 |
| Jun 18, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -4.99% | 2 |
| Jun 17, 2025 | 56.69 | 56.88 | 56.41 | 56.69 | 56.69 | 0.50% | 286 |
| Jun 16, 2025 | 53.99 | 56.41 | 53.73 | 56.41 | 56.41 | 4.99% | 256 |