Amal Ltd (BOM:506597)
India · Delayed Price · Currency is INR 741.10
-4.45 (-0.60%)
At close: Jul 31, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 531.00 | 535.00 | 512.10 | 522.40 | 521.35 | -2.71% | 4,363 |
| Jun 10, 2026 | 537.95 | 543.05 | 535.30 | 536.95 | 535.87 | -0.63% | 5,650 |
| Jun 9, 2026 | 537.45 | 544.50 | 537.45 | 540.35 | 539.27 | 0.23% | 3,066 |
| Jun 8, 2026 | 544.80 | 544.80 | 535.15 | 539.10 | 538.02 | -1.55% | 4,236 |
| Jun 5, 2026 | 541.75 | 558.80 | 539.10 | 547.60 | 546.50 | 1.24% | 6,517 |
| Jun 4, 2026 | 545.00 | 545.00 | 533.00 | 540.90 | 539.81 | 0.75% | 2,173 |
| Jun 3, 2026 | 536.05 | 540.90 | 531.40 | 536.90 | 535.82 | -0.74% | 3,345 |
| Jun 2, 2026 | 546.95 | 552.05 | 538.20 | 540.90 | 539.81 | -0.42% | 2,346 |
| Jun 1, 2026 | 540.15 | 550.05 | 533.95 | 543.20 | 542.11 | -1.28% | 3,561 |
| May 29, 2026 | 542.60 | 559.70 | 542.60 | 550.25 | 549.15 | 1.41% | 7,229 |
| May 27, 2026 | 555.00 | 556.40 | 533.00 | 542.60 | 541.51 | -1.52% | 3,294 |
| May 26, 2026 | 557.90 | 562.00 | 545.00 | 550.95 | 549.84 | -1.19% | 4,499 |
| May 25, 2026 | 579.95 | 579.95 | 554.95 | 557.60 | 556.48 | -0.07% | 8,103 |
| May 22, 2026 | 567.05 | 568.55 | 550.00 | 558.00 | 556.88 | -1.23% | 7,777 |
| May 21, 2026 | 562.00 | 575.95 | 562.00 | 564.95 | 563.82 | 0.51% | 3,067 |