Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 614.75
+20.40 (3.43%)
At close: Jul 10, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 604.00 | 625.00 | 594.35 | 614.75 | 614.75 | 3.43% | 8,508 |
| Jul 9, 2026 | 584.10 | 604.90 | 563.55 | 594.35 | 594.35 | 0.24% | 8,023 |
| Jul 8, 2026 | 615.10 | 621.90 | 585.00 | 592.90 | 592.90 | -5.14% | 12,618 |
| Jul 7, 2026 | 600.75 | 648.00 | 595.70 | 625.05 | 625.05 | 4.93% | 26,842 |
| Jul 6, 2026 | 608.50 | 608.50 | 586.10 | 595.70 | 595.70 | 0.57% | 4,592 |
| Jul 3, 2026 | 599.90 | 599.90 | 587.70 | 592.35 | 592.35 | 1.19% | 5,098 |
| Jul 2, 2026 | 563.00 | 589.00 | 563.00 | 585.40 | 585.40 | 3.79% | 7,535 |
| Jul 1, 2026 | 575.00 | 575.00 | 561.40 | 564.05 | 564.05 | -0.38% | 3,736 |
| Jun 30, 2026 | 570.00 | 572.80 | 560.00 | 566.20 | 566.20 | 0.41% | 2,128 |
| Jun 29, 2026 | 594.85 | 594.85 | 556.50 | 563.90 | 563.90 | -3.62% | 7,552 |
| Jun 25, 2026 | 590.00 | 609.85 | 580.00 | 585.05 | 585.05 | -0.01% | 4,167 |
| Jun 24, 2026 | 593.40 | 596.00 | 581.00 | 585.10 | 585.10 | -0.91% | 5,032 |
| Jun 23, 2026 | 584.00 | 612.00 | 575.10 | 590.45 | 590.45 | 2.09% | 10,681 |
| Jun 22, 2026 | 540.00 | 600.00 | 534.30 | 578.35 | 578.35 | 8.25% | 31,068 |
| Jun 19, 2026 | 537.15 | 545.00 | 531.15 | 534.25 | 534.25 | -1.53% | 5,400 |
| Jun 18, 2026 | 548.05 | 549.80 | 542.00 | 542.55 | 542.55 | -0.35% | 1,323 |
| Jun 17, 2026 | 556.00 | 558.95 | 537.10 | 544.45 | 544.45 | -2.09% | 5,369 |
| Jun 16, 2026 | 564.00 | 564.00 | 551.10 | 556.10 | 556.10 | -0.14% | 3,003 |
| Jun 15, 2026 | 555.00 | 559.90 | 542.30 | 556.90 | 556.90 | 3.54% | 5,520 |
| Jun 12, 2026 | 525.00 | 549.70 | 522.00 | 537.85 | 537.85 | 2.96% | 3,420 |
| Jun 11, 2026 | 531.00 | 535.00 | 512.10 | 522.40 | 522.40 | -2.71% | 4,363 |
| Jun 10, 2026 | 537.95 | 543.05 | 535.30 | 536.95 | 536.95 | -0.63% | 5,650 |
| Jun 9, 2026 | 537.45 | 544.50 | 537.45 | 540.35 | 540.35 | 0.23% | 3,066 |
| Jun 8, 2026 | 544.80 | 544.80 | 535.15 | 539.10 | 539.10 | -1.55% | 4,236 |
| Jun 5, 2026 | 541.75 | 558.80 | 539.10 | 547.60 | 547.60 | 1.24% | 6,517 |
| Jun 4, 2026 | 545.00 | 545.00 | 533.00 | 540.90 | 540.90 | 0.75% | 2,173 |
| Jun 3, 2026 | 536.05 | 540.90 | 531.40 | 536.90 | 536.90 | -0.74% | 3,345 |
| Jun 2, 2026 | 546.95 | 552.05 | 538.20 | 540.90 | 540.90 | -0.42% | 2,346 |
| Jun 1, 2026 | 540.15 | 550.05 | 533.95 | 543.20 | 543.20 | -1.28% | 3,561 |
| May 29, 2026 | 542.60 | 559.70 | 542.60 | 550.25 | 550.25 | 1.41% | 7,229 |
| May 27, 2026 | 555.00 | 556.40 | 533.00 | 542.60 | 542.60 | -1.52% | 3,294 |
| May 26, 2026 | 557.90 | 562.00 | 545.00 | 550.95 | 550.95 | -1.19% | 4,499 |
| May 25, 2026 | 579.95 | 579.95 | 554.95 | 557.60 | 557.60 | -0.07% | 8,103 |
| May 22, 2026 | 567.05 | 568.55 | 550.00 | 558.00 | 558.00 | -1.23% | 7,777 |
| May 21, 2026 | 562.00 | 575.95 | 562.00 | 564.95 | 564.95 | 0.51% | 3,067 |
| May 20, 2026 | 578.00 | 578.00 | 562.00 | 562.10 | 562.10 | -1.02% | 1,734 |
| May 19, 2026 | 573.95 | 578.00 | 561.30 | 567.90 | 567.90 | -0.21% | 5,146 |
| May 18, 2026 | 551.60 | 580.00 | 545.00 | 569.10 | 569.10 | 2.36% | 6,990 |
| May 15, 2026 | 566.00 | 569.90 | 551.05 | 556.00 | 556.00 | -1.65% | 1,755 |
| May 14, 2026 | 573.95 | 573.95 | 555.00 | 565.30 | 565.30 | 1.07% | 3,417 |
| May 13, 2026 | 552.00 | 568.95 | 552.00 | 559.30 | 559.30 | 0.35% | 7,110 |
| May 12, 2026 | 584.80 | 584.80 | 554.00 | 557.35 | 557.35 | -4.72% | 6,298 |
| May 11, 2026 | 586.65 | 596.00 | 582.00 | 584.95 | 584.95 | -2.61% | 6,055 |
| May 8, 2026 | 584.80 | 609.60 | 582.25 | 600.65 | 600.65 | 3.86% | 20,465 |
| May 7, 2026 | 575.00 | 580.00 | 565.10 | 578.30 | 578.30 | 2.49% | 14,165 |
| May 6, 2026 | 574.95 | 585.00 | 560.00 | 564.25 | 564.25 | -1.50% | 9,356 |
| May 5, 2026 | 590.00 | 599.00 | 570.00 | 572.85 | 572.85 | -3.88% | 6,862 |
| May 4, 2026 | 590.00 | 608.50 | 590.00 | 596.00 | 596.00 | 0.94% | 3,227 |
| Apr 30, 2026 | 600.00 | 600.00 | 582.55 | 590.45 | 590.45 | -2.12% | 3,488 |
| Apr 29, 2026 | 599.00 | 609.00 | 576.00 | 603.25 | 603.25 | 2.29% | 21,231 |