Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 740.45
-17.65 (-2.33%)
At close: Sep 11, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,783 |
| 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 |