Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 550.25
+7.65 (1.41%)
At close: May 29, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 556.05 | 605.05 | 556.05 | 589.75 | 589.75 | 6.37% | 25,676 |
| Apr 27, 2026 | 560.05 | 560.05 | 520.00 | 554.45 | 554.45 | -2.22% | 29,414 |
| Apr 24, 2026 | 601.00 | 604.75 | 560.95 | 567.05 | 567.05 | -5.59% | 18,176 |
| Apr 23, 2026 | 611.00 | 619.95 | 585.50 | 600.60 | 600.60 | -8.61% | 54,732 |
| Apr 22, 2026 | 660.20 | 710.00 | 603.00 | 657.15 | 657.15 | -2.20% | 59,330 |
| Apr 21, 2026 | 651.40 | 681.90 | 646.00 | 671.90 | 671.90 | 2.63% | 24,779 |
| Apr 20, 2026 | 680.00 | 680.00 | 646.65 | 654.65 | 654.65 | -3.00% | 22,950 |
| Apr 17, 2026 | 658.50 | 686.00 | 652.10 | 674.90 | 674.90 | 2.49% | 16,177 |
| Apr 16, 2026 | 692.70 | 715.00 | 654.05 | 658.50 | 658.50 | -3.69% | 25,949 |
| Apr 15, 2026 | 630.00 | 708.20 | 619.05 | 683.70 | 683.70 | 12.65% | 66,604 |
| Apr 13, 2026 | 522.00 | 639.40 | 522.00 | 606.95 | 606.95 | 13.11% | 62,182 |
| Apr 10, 2026 | 536.00 | 547.30 | 533.60 | 536.60 | 536.60 | 0.76% | 5,676 |
| Apr 9, 2026 | 546.70 | 547.90 | 530.50 | 532.55 | 532.55 | -2.30% | 2,778 |
| Apr 8, 2026 | 525.00 | 554.10 | 525.00 | 545.10 | 545.10 | 5.50% | 13,908 |
| Apr 7, 2026 | 502.40 | 525.00 | 482.00 | 516.70 | 516.70 | 3.93% | 7,415 |
| Apr 6, 2026 | 492.90 | 503.95 | 475.80 | 497.15 | 497.15 | 4.82% | 4,378 |
| Apr 2, 2026 | 442.00 | 484.15 | 441.80 | 474.30 | 474.30 | 7.15% | 7,386 |
| Apr 1, 2026 | 433.15 | 448.90 | 421.10 | 442.65 | 442.65 | 7.14% | 4,142 |
| Mar 30, 2026 | 435.00 | 438.95 | 408.20 | 413.15 | 413.15 | -6.45% | 10,047 |
| Mar 27, 2026 | 455.05 | 459.25 | 436.40 | 441.65 | 441.65 | -4.40% | 14,066 |
| Mar 25, 2026 | 468.65 | 475.00 | 457.10 | 462.00 | 462.00 | 0.54% | 5,836 |
| Mar 24, 2026 | 492.90 | 492.90 | 458.05 | 459.50 | 459.50 | -0.39% | 5,200 |
| Mar 23, 2026 | 475.00 | 475.00 | 455.10 | 461.30 | 461.30 | -3.07% | 5,316 |
| Mar 20, 2026 | 477.00 | 485.00 | 472.05 | 475.90 | 475.90 | 1.54% | 6,215 |
| Mar 19, 2026 | 491.00 | 495.00 | 465.55 | 468.70 | 468.70 | -4.76% | 10,194 |
| Mar 18, 2026 | 496.70 | 505.00 | 481.25 | 492.10 | 492.10 | 3.05% | 8,028 |
| Mar 17, 2026 | 481.00 | 497.70 | 475.75 | 477.55 | 477.55 | -0.75% | 3,529 |
| Mar 16, 2026 | 504.50 | 504.50 | 475.00 | 481.15 | 481.15 | -1.38% | 4,040 |
| Mar 13, 2026 | 493.00 | 495.45 | 480.00 | 487.90 | 487.90 | -1.88% | 8,607 |