The Amalgamated Electricity Company Limited (BOM:501622)
India · Delayed Price · Currency is INR 72.64
0.00 (0.00%)
At close: Jan 16, 2026
BOM:501622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.01% | 140 |
| Jan 16, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.49% | 6 |
| Jan 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 6 |
| Jan 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 40 |
| Jan 9, 2026 | 74.47 | 74.47 | 73.00 | 73.00 | 73.00 | -1.97% | 43 |
| Jan 8, 2026 | 73.00 | 74.47 | 73.00 | 74.47 | 74.47 | 2.01% | 59 |
| Jan 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3 |
| Jan 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2 |
| Jan 2, 2026 | 71.54 | 73.00 | 71.00 | 73.00 | 73.00 | - | 217 |
| Jan 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.70% | 45 |
| Dec 26, 2025 | 73.05 | 76.60 | 73.05 | 76.60 | 76.60 | 4.93% | 389 |
| Dec 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.48% | 25 |
| Dec 19, 2025 | 72.83 | 72.83 | 72.65 | 72.65 | 72.65 | -0.25% | 11 |
| Dec 12, 2025 | 74.38 | 74.41 | 72.83 | 72.83 | 72.83 | -2.08% | 105 |
| Dec 11, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - | 2 |
| Dec 8, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 2.00% | 10 |
| Dec 5, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - | 1 |
| Dec 4, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -4.99% | 29 |
| Dec 3, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -4.97% | 237 |
| Dec 2, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - | 22 |
| Nov 28, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.30% | 2 |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Nov 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 141 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | 91 |
| Nov 13, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | 21 |
| Nov 7, 2025 | 75.50 | 80.90 | 75.50 | 80.90 | 80.90 | 5.00% | 208 |
| Nov 6, 2025 | 81.10 | 81.10 | 77.05 | 77.05 | 77.05 | -4.99% | 27 |
| Nov 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -4.73% | 1,000 |
| Nov 3, 2025 | 85.14 | 85.14 | 85.13 | 85.13 | 85.13 | -1.01% | 106 |
| Oct 31, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 306 |
| Oct 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 201 |
| Oct 29, 2025 | 86.05 | 86.05 | 86.00 | 86.00 | 86.00 | -3.91% | 266 |
| Oct 28, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -1.39% | 11 |
| Oct 27, 2025 | 90.76 | 90.76 | 90.70 | 90.76 | 90.76 | 5.00% | 211 |
| Oct 23, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - | 170 |
| Oct 21, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - | 1 |
| Oct 20, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - | 4 |
| Oct 15, 2025 | 84.72 | 86.44 | 84.72 | 86.44 | 86.44 | - | 134 |
| Oct 14, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -2.00% | 179 |
| Oct 10, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 5 |
| Oct 9, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.00% | 90 |
| Oct 8, 2025 | 88.06 | 90.00 | 88.06 | 90.00 | 90.00 | 0.17% | 102 |
| Oct 7, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -2.00% | 38 |
| Oct 6, 2025 | 89.10 | 91.68 | 89.10 | 91.68 | 91.68 | 1.99% | 67 |
| Oct 3, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | -2.00% | 2 |
| Sep 30, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -2.00% | 6 |
| Sep 29, 2025 | 95.50 | 95.50 | 93.59 | 93.59 | 93.59 | -2.00% | 5 |
| Sep 26, 2025 | 95.52 | 95.52 | 95.50 | 95.50 | 95.50 | -0.52% | 542 |
| Sep 25, 2025 | 96.91 | 96.91 | 95.00 | 96.00 | 96.00 | -0.94% | 122 |
| Sep 24, 2025 | 93.11 | 96.91 | 93.11 | 96.91 | 96.91 | 2.00% | 467 |