Amrapali Industries Limited (BOM:526241)
India · Delayed Price · Currency is INR 14.61
+0.22 (1.53%)
At close: Jan 21, 2026
Amrapali Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.80 | 14.80 | 13.62 | 14.19 | 14.19 | -2.87% | 1,492 |
| Jan 21, 2026 | 14.80 | 14.80 | 14.05 | 14.61 | 14.61 | 1.53% | 262 |
| Jan 20, 2026 | 14.30 | 14.75 | 14.00 | 14.39 | 14.39 | 0.56% | 6,684 |
| Jan 19, 2026 | 14.98 | 14.98 | 14.24 | 14.31 | 14.31 | -1.31% | 340 |
| Jan 16, 2026 | 15.04 | 15.04 | 14.17 | 14.50 | 14.50 | -0.82% | 2,027 |
| Jan 14, 2026 | 14.99 | 14.99 | 14.07 | 14.62 | 14.62 | 0.97% | 670 |
| Jan 13, 2026 | 15.69 | 15.69 | 14.14 | 14.48 | 14.48 | -3.60% | 6,054 |
| Jan 12, 2026 | 14.82 | 15.80 | 14.02 | 15.02 | 15.02 | 1.35% | 7,405 |
| Jan 9, 2026 | 14.04 | 16.77 | 14.03 | 14.82 | 14.82 | 5.56% | 17,873 |
| Jan 8, 2026 | 14.60 | 14.60 | 13.80 | 14.04 | 14.04 | -1.89% | 1,411 |
| Jan 7, 2026 | 14.48 | 14.48 | 14.30 | 14.31 | 14.31 | -0.42% | 1,174 |
| Jan 6, 2026 | 14.30 | 14.75 | 13.72 | 14.37 | 14.37 | 0.49% | 6,301 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.01 | 14.30 | 14.30 | -1.04% | 1,459 |
| Jan 2, 2026 | 13.95 | 14.74 | 13.90 | 14.45 | 14.45 | 1.47% | 2,148 |
| Jan 1, 2026 | 14.06 | 14.29 | 14.00 | 14.24 | 14.24 | -0.77% | 3,700 |
| Dec 31, 2025 | 14.73 | 14.73 | 14.00 | 14.35 | 14.35 | 0.42% | 407 |
| Dec 30, 2025 | 14.05 | 14.45 | 14.05 | 14.29 | 14.29 | 1.71% | 3,123 |
| Dec 29, 2025 | 14.82 | 14.88 | 14.00 | 14.05 | 14.05 | -5.13% | 22,024 |
| Dec 26, 2025 | 14.88 | 15.21 | 14.74 | 14.81 | 14.81 | -2.63% | 7,196 |
| Dec 24, 2025 | 15.29 | 15.75 | 15.04 | 15.21 | 15.21 | -2.31% | 1,953 |
| Dec 23, 2025 | 15.25 | 15.97 | 15.00 | 15.57 | 15.57 | 3.80% | 11,323 |
| Dec 22, 2025 | 15.20 | 15.25 | 14.66 | 15.00 | 15.00 | 0.33% | 1,665 |
| Dec 19, 2025 | 14.99 | 15.41 | 14.50 | 14.95 | 14.95 | 1.70% | 2,185 |
| Dec 18, 2025 | 14.79 | 15.23 | 14.60 | 14.70 | 14.70 | -1.74% | 10,519 |
| Dec 17, 2025 | 15.05 | 15.30 | 14.70 | 14.96 | 14.96 | -0.60% | 4,681 |
| Dec 16, 2025 | 14.71 | 15.10 | 14.70 | 15.05 | 15.05 | 0.33% | 1,606 |
| Dec 15, 2025 | 15.16 | 15.70 | 14.89 | 15.00 | 15.00 | -0.20% | 25,273 |
| Dec 12, 2025 | 15.78 | 15.78 | 14.10 | 15.03 | 15.03 | -0.40% | 3,726 |
| Dec 11, 2025 | 15.80 | 15.80 | 14.65 | 15.09 | 15.09 | 1.07% | 1,892 |
| Dec 10, 2025 | 15.90 | 15.90 | 14.77 | 14.93 | 14.93 | -0.20% | 646 |
| Dec 9, 2025 | 15.68 | 15.68 | 14.70 | 14.96 | 14.96 | -2.54% | 2,528 |
| Dec 8, 2025 | 14.64 | 15.90 | 14.64 | 15.35 | 15.35 | 2.20% | 5,160 |
| Dec 5, 2025 | 14.64 | 15.99 | 14.64 | 15.02 | 15.02 | 1.62% | 4,637 |
| Dec 4, 2025 | 15.01 | 15.22 | 14.63 | 14.78 | 14.78 | -1.53% | 1,612 |
| Dec 3, 2025 | 14.91 | 15.25 | 14.91 | 15.01 | 15.01 | 0.94% | 751 |
| Dec 2, 2025 | 14.86 | 15.27 | 14.86 | 14.87 | 14.87 | 0.07% | 825 |
| Dec 1, 2025 | 14.75 | 15.46 | 14.75 | 14.86 | 14.86 | 1.09% | 5,182 |
| Nov 28, 2025 | 15.01 | 15.40 | 14.15 | 14.70 | 14.70 | -2.20% | 8,300 |
| Nov 27, 2025 | 15.60 | 15.60 | 15.03 | 15.03 | 15.03 | -1.18% | 2,398 |
| Nov 26, 2025 | 15.12 | 15.69 | 15.10 | 15.21 | 15.21 | -3.18% | 5,553 |
| Nov 25, 2025 | 15.06 | 15.88 | 15.06 | 15.71 | 15.71 | 4.32% | 417 |
| Nov 24, 2025 | 15.24 | 15.40 | 15.05 | 15.06 | 15.06 | -2.21% | 113 |
| Nov 21, 2025 | 15.01 | 15.69 | 15.01 | 15.40 | 15.40 | 1.52% | 1,383 |
| Nov 20, 2025 | 15.81 | 15.91 | 15.17 | 15.17 | 15.17 | -3.80% | 7,300 |
| Nov 19, 2025 | 15.74 | 15.82 | 15.25 | 15.77 | 15.77 | 2.67% | 1,301 |
| Nov 18, 2025 | 16.16 | 16.40 | 15.26 | 15.36 | 15.36 | -3.03% | 1,989 |
| Nov 17, 2025 | 15.12 | 15.99 | 15.12 | 15.84 | 15.84 | 1.60% | 7,724 |
| Nov 14, 2025 | 15.50 | 15.60 | 15.20 | 15.59 | 15.59 | -0.38% | 7,564 |
| Nov 13, 2025 | 15.16 | 16.00 | 15.16 | 15.65 | 15.65 | 2.49% | 2,922 |
| Nov 12, 2025 | 15.74 | 16.25 | 15.14 | 15.27 | 15.27 | -0.07% | 9,116 |