Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 586.75
-35.45 (-5.70%)
At close: Oct 23, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 624.50 | 629.15 | 582.00 | 586.75 | 586.75 | -5.70% | 7,509 |
| Oct 22, 2026 | 644.65 | 655.50 | 620.00 | 622.20 | 622.20 | -1.61% | 8,568 |
| Oct 21, 2026 | 675.25 | 709.00 | 622.00 | 632.35 | 632.35 | -6.35% | 15,020 |
| Oct 19, 2026 | 716.60 | 734.65 | 662.00 | 675.20 | 675.20 | -10.26% | 38,774 |
| Oct 16, 2026 | 950.00 | 1,008.00 | 752.40 | 752.40 | 752.40 | -20.00% | 161,651 |
| Oct 15, 2026 | 914.95 | 1,006.85 | 888.25 | 940.50 | 940.50 | 4.16% | 18,918 |
| Oct 14, 2026 | 940.55 | 944.50 | 883.10 | 902.90 | 902.90 | -4.18% | 20,929 |
| Oct 13, 2026 | 980.20 | 1,082.85 | 932.50 | 942.25 | 942.25 | 2.65% | 92,957 |
| Oct 12, 2026 | 837.10 | 917.90 | 820.00 | 917.90 | 917.90 | 19.99% | 44,524 |
| Oct 9, 2026 | 777.05 | 794.50 | 757.00 | 764.95 | 764.95 | -1.28% | 4,159 |
| Oct 8, 2026 | 805.05 | 811.95 | 764.00 | 774.85 | 774.85 | -2.83% | 5,462 |
| Oct 7, 2026 | 748.15 | 815.00 | 748.15 | 797.45 | 797.45 | 5.55% | 22,144 |
| Oct 6, 2026 | 705.90 | 766.75 | 700.00 | 755.50 | 755.50 | 7.98% | 8,320 |
| Oct 5, 2026 | 708.00 | 715.00 | 694.75 | 699.65 | 699.65 | -0.03% | 942 |
| Oct 1, 2026 | 689.65 | 704.90 | 688.15 | 699.85 | 699.85 | 1.48% | 6,197 |
| Sep 30, 2026 | 681.90 | 699.50 | 662.75 | 689.65 | 689.65 | 2.05% | 3,328 |
| Sep 29, 2026 | 655.25 | 680.60 | 655.20 | 675.80 | 675.80 | 1.18% | 3,772 |
| Sep 28, 2026 | 670.60 | 689.90 | 640.00 | 667.95 | 667.95 | -0.76% | 8,222 |
| Sep 25, 2026 | 689.00 | 694.95 | 665.00 | 673.05 | 673.05 | -2.19% | 5,406 |
| Sep 24, 2026 | 701.30 | 703.10 | 684.60 | 688.10 | 688.10 | -2.49% | 5,388 |
| Sep 23, 2026 | 717.05 | 718.20 | 703.00 | 705.70 | 705.70 | -1.74% | 2,234 |
| Sep 22, 2026 | 715.60 | 724.25 | 710.50 | 718.20 | 718.20 | -0.32% | 1,359 |
| Sep 21, 2026 | 721.90 | 732.35 | 711.05 | 720.50 | 720.50 | -0.04% | 1,901 |
| Sep 18, 2026 | 738.15 | 740.00 | 701.55 | 720.80 | 720.80 | -1.05% | 8,991 |
| Sep 17, 2026 | 715.50 | 746.30 | 714.60 | 728.45 | 728.45 | 2.56% | 2,567 |
| Sep 16, 2026 | 717.65 | 717.65 | 679.00 | 710.30 | 710.30 | 0.42% | 2,732 |
| Sep 15, 2026 | 740.45 | 740.45 | 702.00 | 707.35 | 707.35 | -4.47% | 6,248 |
| Sep 11, 2026 | 744.15 | 747.85 | 737.00 | 740.45 | 740.45 | -2.33% | 1,495 |
| Sep 10, 2026 | 736.05 | 762.50 | 736.05 | 758.10 | 758.10 | 2.18% | 4,133 |
| Sep 9, 2026 | 754.50 | 757.35 | 738.50 | 741.90 | 741.90 | -2.04% | 622 |
| Sep 8, 2026 | 756.75 | 763.95 | 750.00 | 757.35 | 757.35 | 0.08% | 1,536 |
| Sep 7, 2026 | 751.75 | 764.00 | 742.20 | 756.75 | 756.75 | 1.50% | 3,847 |
| Sep 4, 2026 | 748.00 | 755.00 | 737.05 | 745.60 | 745.60 | -0.70% | 4,553 |
| Sep 3, 2026 | 756.00 | 759.95 | 746.50 | 750.85 | 750.85 | -0.50% | 1,427 |
| Sep 2, 2026 | 752.00 | 769.00 | 737.65 | 754.65 | 754.65 | 0.47% | 3,357 |
| Sep 1, 2026 | 749.90 | 754.50 | 739.30 | 751.10 | 751.10 | 0.85% | 5,395 |
| Aug 31, 2026 | 760.65 | 761.05 | 742.00 | 744.75 | 744.75 | -2.02% | 1,586 |
| Aug 28, 2026 | 745.00 | 780.40 | 737.00 | 760.10 | 760.10 | 2.67% | 3,748 |
| Aug 27, 2026 | 747.00 | 748.80 | 740.00 | 740.30 | 740.30 | -0.83% | 2,404 |
| Aug 26, 2026 | 755.05 | 765.00 | 741.70 | 746.50 | 746.50 | -0.88% | 2,335 |
| Aug 25, 2026 | 762.00 | 780.70 | 747.50 | 753.15 | 753.15 | -1.16% | 5,444 |
| Aug 24, 2026 | 761.20 | 786.35 | 759.00 | 762.00 | 762.00 | -1.84% | 3,800 |
| Aug 21, 2026 | 794.00 | 795.00 | 764.65 | 776.25 | 776.25 | -1.78% | 2,281 |
| Aug 20, 2026 | 740.00 | 815.00 | 740.00 | 790.35 | 790.35 | 6.38% | 18,309 |
| Aug 19, 2026 | 741.05 | 755.00 | 738.00 | 742.95 | 742.95 | 0.45% | 1,584 |
| Aug 18, 2026 | 749.10 | 757.00 | 739.00 | 739.60 | 739.60 | -2.56% | 3,171 |
| Aug 17, 2026 | 748.75 | 775.00 | 742.60 | 759.05 | 759.05 | 1.88% | 7,140 |
| Aug 14, 2026 | 755.00 | 763.00 | 743.00 | 745.05 | 745.05 | -1.47% | 4,030 |
| Aug 13, 2026 | 756.00 | 769.05 | 746.90 | 756.20 | 756.20 | 0.07% | 5,327 |
| Aug 12, 2026 | 786.90 | 786.90 | 745.10 | 755.65 | 755.65 | -3.11% | 14,890 |