Amrapali Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	17.10	17.88	17.10	17.63	17.63	1.03%	3,672
Apr 23, 2026	16.20	17.68	16.20	17.45	17.45	0.87%	1,375
Apr 22, 2026	17.01	17.69	16.11	17.30	17.30	0.17%	2,980
Apr 21, 2026	17.18	17.90	17.18	17.27	17.27	-0.52%	2,135
Apr 20, 2026	18.20	18.24	17.31	17.36	17.36	-0.97%	4,617
Apr 17, 2026	17.85	18.78	17.30	17.53	17.53	1.04%	2,035
Apr 16, 2026	19.47	19.47	16.52	17.35	17.35	-3.34%	18,325
Apr 15, 2026	18.07	19.75	17.37	17.95	17.95	3.52%	6,295
Apr 13, 2026	17.47	19.99	16.73	17.34	17.34	0.12%	4,998
Apr 10, 2026	17.71	18.31	16.57	17.32	17.32	-1.03%	13,951
Apr 9, 2026	17.42	18.49	17.42	17.50	17.50	0.46%	126,780
Apr 8, 2026	16.99	18.39	15.05	17.42	17.42	10.60%	175,388
Apr 7, 2026	14.44	15.90	12.65	15.75	15.75	10.84%	510,965
Apr 6, 2026	14.27	14.27	13.75	14.21	14.21	3.35%	498
Apr 2, 2026	13.77	14.36	13.75	13.75	13.75	-0.07%	497
Apr 1, 2026	14.47	14.47	13.76	13.76	13.76	0.07%	970
Mar 30, 2026	13.83	14.00	13.75	13.75	13.75	-0.58%	4,435
Mar 27, 2026	14.31	14.49	13.75	13.83	13.83	-1.43%	3,150
Mar 25, 2026	13.76	14.45	13.75	14.03	14.03	1.67%	1,327
Mar 24, 2026	14.70	14.70	13.79	13.80	13.80	0.15%	168
Mar 23, 2026	14.90	14.90	13.76	13.78	13.78	-4.97%	1,663
Mar 20, 2026	14.69	14.75	13.53	14.50	14.50	5.92%	12,559
Mar 19, 2026	14.50	14.50	13.48	13.69	13.69	-2.21%	924
Mar 18, 2026	13.98	14.49	13.30	14.00	14.00	3.78%	402,570
Mar 17, 2026	14.48	14.48	13.21	13.49	13.49	-4.60%	1,843
Mar 16, 2026	13.62	14.20	13.01	14.14	14.14	3.82%	1,543
Mar 13, 2026	13.90	13.95	13.31	13.62	13.62	3.03%	1,430
Mar 12, 2026	13.01	14.47	13.01	13.22	13.22	-0.75%	1,475