Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 505.50
+31.15 (6.57%)
At close: Mar 5, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 478.15 | 520.00 | 477.00 | 505.50 | 505.50 | 6.57% | 6,447 |
| Mar 4, 2026 | 483.10 | 495.50 | 465.30 | 474.35 | 474.35 | -2.30% | 5,517 |
| Mar 2, 2026 | 482.00 | 497.40 | 463.55 | 485.50 | 485.50 | -2.70% | 8,643 |
| Feb 27, 2026 | 495.00 | 513.00 | 495.00 | 498.95 | 498.95 | -2.02% | 6,438 |
| Feb 26, 2026 | 498.00 | 513.85 | 498.00 | 509.25 | 509.25 | -0.27% | 2,274 |
| Feb 25, 2026 | 511.60 | 516.00 | 492.05 | 510.65 | 510.65 | 2.43% | 4,717 |
| Feb 24, 2026 | 529.60 | 529.60 | 482.05 | 498.55 | 498.55 | -4.26% | 11,726 |
| Feb 23, 2026 | 535.05 | 543.00 | 518.00 | 520.75 | 520.75 | -2.36% | 2,389 |
| Feb 20, 2026 | 534.00 | 557.00 | 518.30 | 533.35 | 533.35 | 1.65% | 6,983 |
| Feb 19, 2026 | 554.50 | 554.50 | 516.00 | 524.70 | 524.70 | -4.20% | 5,716 |
| Feb 18, 2026 | 520.00 | 549.50 | 520.00 | 547.70 | 547.70 | 3.88% | 5,062 |
| Feb 17, 2026 | 525.25 | 537.00 | 480.00 | 527.25 | 527.25 | 0.38% | 10,012 |
| Feb 16, 2026 | 550.00 | 554.80 | 522.30 | 525.25 | 525.25 | -4.12% | 7,871 |
| Feb 13, 2026 | 564.60 | 571.90 | 543.30 | 547.80 | 547.80 | -3.52% | 7,379 |
| Feb 12, 2026 | 583.35 | 585.00 | 554.05 | 567.80 | 567.80 | -2.67% | 6,544 |
| Feb 11, 2026 | 584.95 | 590.00 | 564.05 | 583.35 | 583.35 | 1.67% | 4,737 |
| Feb 10, 2026 | 560.00 | 575.00 | 552.10 | 573.75 | 573.75 | 2.74% | 5,197 |
| Feb 9, 2026 | 569.00 | 579.75 | 540.85 | 558.45 | 558.45 | 3.76% | 10,896 |
| Feb 6, 2026 | 560.00 | 569.80 | 525.30 | 538.20 | 538.20 | -3.44% | 4,707 |
| Feb 5, 2026 | 554.95 | 580.30 | 545.00 | 557.35 | 557.35 | 1.18% | 8,441 |
| Feb 4, 2026 | 520.00 | 555.00 | 515.00 | 550.85 | 550.85 | 4.74% | 6,176 |
| Feb 3, 2026 | 474.80 | 535.00 | 474.80 | 525.90 | 525.90 | 13.71% | 15,979 |
| Feb 2, 2026 | 461.25 | 465.40 | 452.00 | 462.50 | 462.50 | 0.99% | 3,066 |
| Feb 1, 2026 | 458.00 | 466.00 | 455.00 | 457.95 | 457.95 | 0.48% | 3,025 |
| Jan 30, 2026 | 464.10 | 464.40 | 450.05 | 455.75 | 455.75 | -1.79% | 7,885 |
| Jan 29, 2026 | 481.00 | 488.20 | 459.00 | 464.05 | 464.05 | -3.51% | 6,156 |
| Jan 28, 2026 | 486.00 | 492.75 | 470.00 | 480.95 | 480.95 | -0.46% | 6,801 |
| Jan 27, 2026 | 503.00 | 503.00 | 480.20 | 483.15 | 483.15 | -2.29% | 5,955 |
| Jan 23, 2026 | 510.00 | 516.00 | 491.00 | 494.45 | 494.45 | -3.96% | 4,075 |
| Jan 22, 2026 | 495.95 | 518.00 | 483.45 | 514.85 | 514.85 | 6.66% | 8,831 |
| Jan 21, 2026 | 495.00 | 495.00 | 472.00 | 482.70 | 482.70 | -1.97% | 10,341 |
| Jan 20, 2026 | 520.00 | 533.85 | 485.00 | 492.40 | 492.40 | -4.62% | 12,334 |
| Jan 19, 2026 | 550.00 | 556.00 | 501.00 | 516.25 | 516.25 | -8.05% | 25,712 |
| Jan 16, 2026 | 640.10 | 653.75 | 545.50 | 561.45 | 561.45 | -12.07% | 35,620 |
| Jan 14, 2026 | 637.50 | 649.50 | 627.10 | 638.50 | 638.50 | - | 5,644 |
| Jan 13, 2026 | 636.10 | 652.90 | 627.50 | 638.50 | 638.50 | 0.09% | 5,149 |
| Jan 12, 2026 | 626.00 | 647.00 | 626.00 | 637.90 | 637.90 | 0.93% | 4,094 |
| Jan 9, 2026 | 635.00 | 643.00 | 623.00 | 632.05 | 632.05 | -0.78% | 3,472 |
| Jan 8, 2026 | 655.10 | 664.90 | 629.00 | 637.05 | 637.05 | -2.46% | 4,128 |
| Jan 7, 2026 | 669.60 | 669.60 | 650.00 | 653.15 | 653.15 | 0.01% | 3,837 |
| Jan 6, 2026 | 670.50 | 684.00 | 650.00 | 653.10 | 653.10 | -2.60% | 7,093 |
| Jan 5, 2026 | 684.75 | 684.75 | 668.05 | 670.55 | 670.55 | -0.45% | 3,801 |
| Jan 2, 2026 | 664.05 | 679.90 | 660.70 | 673.60 | 673.60 | 1.58% | 5,933 |
| Jan 1, 2026 | 670.60 | 672.00 | 660.00 | 663.15 | 663.15 | -1.11% | 5,060 |
| Dec 31, 2025 | 662.25 | 684.00 | 662.25 | 670.60 | 670.60 | -0.38% | 4,891 |
| Dec 30, 2025 | 693.00 | 695.00 | 666.15 | 673.15 | 673.15 | -2.27% | 5,346 |
| Dec 29, 2025 | 680.15 | 719.00 | 680.00 | 688.80 | 688.80 | 0.31% | 7,739 |
| Dec 26, 2025 | 695.00 | 708.00 | 684.95 | 686.65 | 686.65 | -1.67% | 2,459 |
| Dec 24, 2025 | 693.00 | 708.00 | 684.00 | 698.30 | 698.30 | 1.21% | 5,797 |
| Dec 23, 2025 | 697.65 | 704.95 | 680.00 | 689.95 | 689.95 | -1.10% | 3,603 |