Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 776.25
-14.10 (-1.78%)
At close: Aug 21, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 757.65 | 785.00 | 741.10 | 779.90 | 779.90 | 3.77% | 12,646 |
| Aug 10, 2026 | 748.00 | 759.95 | 740.00 | 751.60 | 751.60 | 0.54% | 5,919 |
| Aug 7, 2026 | 748.00 | 769.45 | 742.10 | 747.55 | 747.55 | -0.76% | 5,549 |
| Aug 6, 2026 | 770.00 | 783.80 | 750.00 | 753.25 | 753.25 | -2.19% | 11,176 |
| Aug 5, 2026 | 775.20 | 792.80 | 736.10 | 770.15 | 770.15 | -1.12% | 20,244 |
| Aug 4, 2026 | 777.00 | 799.00 | 776.20 | 778.85 | 778.85 | 0.24% | 12,573 |
| Aug 3, 2026 | 745.05 | 814.90 | 745.05 | 776.95 | 776.95 | 4.84% | 53,913 |
| Jul 31, 2026 | 754.95 | 754.95 | 732.45 | 741.10 | 741.10 | -0.60% | 8,755 |
| Jul 30, 2026 | 755.50 | 769.00 | 722.30 | 747.05 | 745.55 | -1.12% | 10,963 |
| Jul 29, 2026 | 738.05 | 763.00 | 731.25 | 755.50 | 753.98 | 2.41% | 16,939 |
| Jul 28, 2026 | 772.05 | 779.00 | 732.00 | 737.70 | 736.22 | -5.53% | 19,907 |
| Jul 27, 2026 | 789.80 | 792.00 | 764.05 | 780.85 | 779.28 | 0.81% | 17,349 |
| Jul 24, 2026 | 724.90 | 781.60 | 692.10 | 774.60 | 773.04 | 6.29% | 45,301 |
| Jul 23, 2026 | 774.40 | 774.40 | 711.25 | 728.75 | 727.29 | -4.98% | 37,167 |
| Jul 22, 2026 | 781.60 | 794.00 | 755.00 | 766.95 | 765.41 | -0.32% | 34,742 |
| Jul 21, 2026 | 816.00 | 848.90 | 755.30 | 769.45 | 767.91 | -5.16% | 71,734 |
| Jul 20, 2026 | 800.00 | 885.00 | 770.05 | 811.35 | 809.72 | 7.87% | 223,686 |
| Jul 17, 2026 | 626.80 | 752.15 | 609.35 | 752.15 | 750.64 | 20.00% | 172,629 |
| Jul 16, 2026 | 625.00 | 635.00 | 618.70 | 626.80 | 625.54 | 1.05% | 9,284 |
| Jul 15, 2026 | 620.00 | 638.00 | 613.50 | 620.30 | 619.05 | 0.63% | 8,733 |
| Jul 14, 2026 | 632.00 | 647.90 | 611.25 | 616.40 | 615.16 | -2.65% | 10,788 |
| Jul 13, 2026 | 610.00 | 638.95 | 604.00 | 633.15 | 631.88 | 2.99% | 12,441 |
| Jul 10, 2026 | 604.00 | 625.00 | 594.35 | 614.75 | 613.52 | 3.43% | 8,508 |
| Jul 9, 2026 | 584.10 | 604.90 | 563.55 | 594.35 | 593.16 | 0.24% | 8,023 |
| Jul 8, 2026 | 615.10 | 621.90 | 585.00 | 592.90 | 591.71 | -5.14% | 12,700 |
| Jul 7, 2026 | 600.75 | 648.00 | 595.70 | 625.05 | 623.79 | 4.93% | 26,842 |
| Jul 6, 2026 | 608.50 | 608.50 | 586.10 | 595.70 | 594.50 | 0.57% | 4,592 |
| Jul 3, 2026 | 599.90 | 599.90 | 587.70 | 592.35 | 591.16 | 1.19% | 5,098 |
| Jul 2, 2026 | 563.00 | 589.00 | 563.00 | 585.40 | 584.22 | 3.79% | 7,535 |
| Jul 1, 2026 | 575.00 | 575.00 | 561.40 | 564.05 | 562.92 | -0.38% | 3,736 |
| Jun 30, 2026 | 570.00 | 572.80 | 560.00 | 566.20 | 565.06 | 0.41% | 2,128 |
| Jun 29, 2026 | 594.85 | 594.85 | 556.50 | 563.90 | 562.77 | -3.62% | 7,552 |
| Jun 25, 2026 | 590.00 | 609.85 | 580.00 | 585.05 | 583.88 | -0.01% | 4,167 |
| Jun 24, 2026 | 593.40 | 596.00 | 581.00 | 585.10 | 583.93 | -0.91% | 5,032 |
| Jun 23, 2026 | 584.00 | 612.00 | 575.10 | 590.45 | 589.26 | 2.09% | 10,681 |
| Jun 22, 2026 | 540.00 | 600.00 | 534.30 | 578.35 | 577.19 | 8.25% | 31,068 |
| Jun 19, 2026 | 537.15 | 545.00 | 531.15 | 534.25 | 533.18 | -1.53% | 5,400 |
| Jun 18, 2026 | 548.05 | 549.80 | 542.00 | 542.55 | 541.46 | -0.35% | 1,323 |
| Jun 17, 2026 | 556.00 | 558.95 | 537.10 | 544.45 | 543.36 | -2.09% | 5,369 |
| Jun 16, 2026 | 564.00 | 564.00 | 551.10 | 556.10 | 554.98 | -0.14% | 3,003 |
| Jun 15, 2026 | 555.00 | 559.90 | 542.30 | 556.90 | 555.78 | 3.54% | 5,520 |
| Jun 12, 2026 | 525.00 | 549.70 | 522.00 | 537.85 | 536.77 | 2.96% | 3,420 |