Amrapali Industries Limited (BOM:526241)
India · Delayed Price · Currency is INR 14.33
+0.70 (5.14%)
At close: Mar 5, 2026
Amrapali Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.48 | 14.48 | 13.38 | 14.33 | 14.33 | 5.14% | 1,471 |
| Mar 4, 2026 | 13.99 | 13.99 | 13.27 | 13.63 | 13.63 | -2.57% | 65 |
| Mar 2, 2026 | 14.07 | 14.43 | 13.43 | 13.99 | 13.99 | -3.12% | 669 |
| Feb 27, 2026 | 13.70 | 14.87 | 13.64 | 14.44 | 14.44 | 3.29% | 2,698 |
| Feb 26, 2026 | 14.40 | 14.40 | 13.42 | 13.98 | 13.98 | -3.25% | 871 |
| Feb 25, 2026 | 14.33 | 14.70 | 13.07 | 14.45 | 14.45 | 0.84% | 4,806 |
| Feb 24, 2026 | 14.97 | 14.97 | 14.30 | 14.33 | 14.33 | -2.98% | 225,153 |
| Feb 23, 2026 | 15.19 | 15.19 | 14.25 | 14.77 | 14.77 | 2.93% | 4,503 |
| Feb 20, 2026 | 14.69 | 14.70 | 14.30 | 14.35 | 14.35 | -0.28% | 1,087 |
| Feb 19, 2026 | 14.77 | 14.77 | 14.07 | 14.39 | 14.39 | -2.57% | 227,830 |
| Feb 18, 2026 | 14.94 | 14.94 | 14.04 | 14.77 | 14.77 | 0.14% | 4,640 |
| Feb 17, 2026 | 15.30 | 15.30 | 14.33 | 14.75 | 14.75 | 0.34% | 3,040 |
| Feb 16, 2026 | 13.53 | 14.88 | 13.53 | 14.70 | 14.70 | 1.52% | 1,880 |
| Feb 13, 2026 | 14.98 | 15.00 | 13.64 | 14.48 | 14.48 | - | 421 |
| Feb 12, 2026 | 15.00 | 15.00 | 13.75 | 14.48 | 14.48 | 2.26% | 2,213 |
| Feb 11, 2026 | 14.99 | 14.99 | 14.00 | 14.16 | 14.16 | 0.43% | 3,306 |
| Feb 10, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -0.42% | 962 |
| Feb 9, 2026 | 14.28 | 14.28 | 13.47 | 14.16 | 14.16 | 1.14% | 796 |
| Feb 6, 2026 | 14.40 | 14.40 | 13.75 | 14.00 | 14.00 | 3.63% | 1,020 |
| Feb 5, 2026 | 14.22 | 14.22 | 13.50 | 13.51 | 13.51 | 0.07% | 1,137 |
| Feb 4, 2026 | 13.93 | 13.93 | 13.35 | 13.50 | 13.50 | 0.45% | 2,140 |
| Feb 3, 2026 | 13.98 | 13.98 | 13.30 | 13.44 | 13.44 | -0.44% | 2,004 |
| Feb 2, 2026 | 13.97 | 14.40 | 13.17 | 13.50 | 13.50 | 0.60% | 10,694 |
| Feb 1, 2026 | 13.97 | 14.58 | 13.24 | 13.42 | 13.42 | 1.74% | 1,914 |
| Jan 30, 2026 | 14.58 | 14.58 | 12.80 | 13.19 | 13.19 | -9.41% | 8,601 |
| Jan 29, 2026 | 14.40 | 14.80 | 13.15 | 14.56 | 14.56 | 3.41% | 3,912 |
| Jan 28, 2026 | 14.48 | 14.48 | 12.65 | 14.08 | 14.08 | 0.64% | 8,984 |
| Jan 27, 2026 | 14.78 | 14.78 | 13.20 | 13.99 | 13.99 | -1.48% | 3,230 |
| Jan 23, 2026 | 14.49 | 14.49 | 14.01 | 14.20 | 14.20 | 0.07% | 1,373 |
| 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 |