Amrapali Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	30.52	32.04	30.52	32.04	32.04	4.98%	27,080
Jul 7, 2026	30.52	30.52	29.07	30.52	30.52	4.99%	24,632
Jul 6, 2026	26.32	29.07	26.31	29.07	29.07	4.98%	54,219
Jul 3, 2026	27.69	30.59	27.69	27.69	27.69	-4.98%	30,183
Jul 2, 2026	29.14	30.36	29.14	29.14	29.14	-4.99%	21,264
Jul 1, 2026	30.67	30.67	30.67	30.67	30.67	-4.99%	4,262
Jun 30, 2026	32.28	32.28	32.28	32.28	32.28	-4.97%	2,712
Jun 29, 2026	36.50	36.50	33.97	33.97	33.97	-4.98%	25,083
Jun 25, 2026	34.48	38.10	34.48	35.75	35.75	-1.49%	134,849
Jun 24, 2026	36.29	36.29	36.29	36.29	36.29	-4.98%	1,430
Jun 23, 2026	38.19	38.19	38.19	38.19	38.19	-5.00%	16,002
Jun 22, 2026	40.20	40.20	40.20	40.20	40.20	-4.99%	9,940
Jun 19, 2026	44.77	44.77	40.52	42.31	42.31	-0.77%	169,501
Jun 18, 2026	42.64	42.64	42.64	42.64	42.64	5.00%	27,166
Jun 17, 2026	40.61	40.61	40.61	40.61	40.61	4.99%	19,103
Jun 16, 2026	38.68	38.68	38.68	38.68	38.68	4.99%	37,300
Jun 15, 2026	36.84	36.84	36.50	36.84	36.84	4.99%	162,306
Jun 12, 2026	34.90	35.09	31.75	35.09	35.09	5.00%	83,650
Jun 11, 2026	33.42	33.42	31.00	33.42	33.42	9.97%	220,687
Jun 10, 2026	29.48	30.39	28.51	30.39	30.39	19.98%	54,413
Jun 9, 2026	21.99	25.33	21.14	25.33	25.33	19.99%	156,252
Jun 8, 2026	18.50	22.29	18.35	21.11	21.11	13.62%	36,821
Jun 5, 2026	18.55	19.50	18.35	18.58	18.58	-0.32%	2,033
Jun 4, 2026	19.28	19.99	18.07	18.64	18.64	-3.32%	14,365
Jun 3, 2026	18.85	20.00	17.58	19.28	19.28	3.54%	17,545
Jun 2, 2026	17.51	19.95	17.51	18.62	18.62	0.59%	11,114
Jun 1, 2026	18.50	19.55	17.82	18.51	18.51	3.64%	13,943
May 29, 2026	18.37	18.37	17.60	17.86	17.86	1.02%	379
May 27, 2026	17.55	18.48	17.50	17.68	17.68	0.74%	2,396
May 26, 2026	17.94	18.70	17.55	17.55	17.55	-2.17%	9,691
May 25, 2026	17.99	17.99	17.53	17.94	17.94	0.79%	3,667
May 22, 2026	17.97	18.50	17.50	17.80	17.80	1.37%	13,458
May 21, 2026	18.25	18.25	17.51	17.56	17.56	-0.57%	1,803
May 20, 2026	16.51	18.46	16.51	17.66	17.66	0.68%	1,668
May 19, 2026	18.48	18.48	17.51	17.54	17.54	-0.45%	2,357
May 18, 2026	18.55	18.60	17.06	17.62	17.62	-5.01%	2,568
May 15, 2026	17.02	18.78	17.02	18.55	18.55	5.46%	7,978
May 14, 2026	19.00	19.00	17.50	17.59	17.59	0.98%	5,910
May 13, 2026	19.00	19.00	17.06	17.42	17.42	-3.22%	2,395
May 12, 2026	18.49	18.85	17.05	18.00	18.00	2.86%	7,189
May 11, 2026	18.85	18.85	17.00	17.50	17.50	-3.90%	11,541
May 8, 2026	20.90	20.90	18.02	18.21	18.21	0.33%	3,173
May 7, 2026	17.60	18.99	17.10	18.15	18.15	-2.89%	2,432
May 6, 2026	19.80	19.80	17.31	18.69	18.69	4.12%	8,801
May 5, 2026	18.80	18.99	17.45	17.95	17.95	2.98%	1,356
May 4, 2026	17.20	18.84	17.20	17.43	17.43	-3.17%	6,987
Apr 30, 2026	19.80	19.80	17.70	18.00	18.00	-0.77%	4,916
Apr 29, 2026	18.31	20.00	17.61	18.14	18.14	0.55%	11,769
Apr 28, 2026	20.55	20.55	17.80	18.04	18.04	-3.94%	2,745
Apr 27, 2026	17.63	20.80	17.63	18.78	18.78	6.52%	10,861