Amco India Limited (BOM:530133)
India · Delayed Price · Currency is INR 70.95
-1.55 (-2.14%)
At close: Mar 6, 2026
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.00 | 70.95 | 70.00 | 70.95 | 70.95 | -2.14% | 730 |
| Mar 5, 2026 | 72.40 | 72.50 | 72.40 | 72.50 | 72.50 | - | 501 |
| Mar 4, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | 4.12% | 354 |
| Mar 2, 2026 | 72.04 | 72.04 | 69.15 | 69.63 | 69.63 | -5.27% | 1,041 |
| Feb 27, 2026 | 74.90 | 74.90 | 72.02 | 73.50 | 73.50 | 2.57% | 965 |
| Feb 26, 2026 | 71.50 | 73.99 | 71.03 | 71.66 | 71.66 | 0.96% | 1,703 |
| Feb 25, 2026 | 73.61 | 74.99 | 70.16 | 70.98 | 70.98 | -3.56% | 4,521 |
| Feb 24, 2026 | 78.00 | 78.00 | 73.60 | 73.60 | 73.60 | -5.64% | 132 |
| Feb 23, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 7.75% | 117 |
| Feb 20, 2026 | 80.00 | 80.00 | 72.10 | 72.39 | 72.39 | -6.01% | 1,101 |
| Feb 19, 2026 | 76.56 | 77.50 | 76.00 | 77.02 | 77.02 | 0.60% | 386 |
| Feb 18, 2026 | 74.31 | 80.00 | 74.31 | 76.56 | 76.56 | -3.94% | 332 |
| Feb 17, 2026 | 79.99 | 79.99 | 79.70 | 79.70 | 79.70 | 6.04% | 4 |
| Feb 16, 2026 | 80.50 | 81.50 | 74.26 | 75.16 | 75.16 | -1.24% | 438 |
| Feb 13, 2026 | 75.00 | 77.65 | 75.00 | 76.10 | 76.10 | 1.18% | 133 |
| Feb 12, 2026 | 77.05 | 77.05 | 75.00 | 75.21 | 75.21 | -2.39% | 69 |
| Feb 11, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - | 11 |
| Feb 10, 2026 | 76.55 | 81.99 | 76.55 | 77.05 | 77.05 | 1.06% | 579 |
| Feb 9, 2026 | 81.36 | 81.36 | 75.50 | 76.24 | 76.24 | -4.41% | 460 |
| Feb 6, 2026 | 80.00 | 80.00 | 79.76 | 79.76 | 79.76 | 0.96% | 151 |
| Feb 5, 2026 | 75.00 | 84.95 | 75.00 | 79.00 | 79.00 | 1.58% | 338 |
| Feb 4, 2026 | 76.00 | 79.85 | 75.40 | 77.77 | 77.77 | -4.51% | 413 |
| Feb 3, 2026 | 73.50 | 85.30 | 73.50 | 81.44 | 81.44 | 10.43% | 848 |
| Feb 2, 2026 | 83.65 | 83.65 | 73.60 | 73.75 | 73.75 | -10.06% | 497 |
| Feb 1, 2026 | 81.99 | 83.63 | 81.99 | 82.00 | 82.00 | 0.01% | 245 |
| Jan 30, 2026 | 77.30 | 83.89 | 77.30 | 81.99 | 81.99 | -0.01% | 77 |
| Jan 29, 2026 | 80.99 | 82.61 | 80.99 | 82.00 | 82.00 | 1.25% | 554 |
| Jan 28, 2026 | 74.51 | 84.00 | 74.51 | 80.99 | 80.99 | 7.13% | 126 |
| Jan 27, 2026 | 83.99 | 83.99 | 72.01 | 75.60 | 75.60 | -0.04% | 421 |
| Jan 23, 2026 | 70.00 | 82.50 | 70.00 | 75.63 | 75.63 | 8.04% | 1,829 |
| Jan 22, 2026 | 70.57 | 72.60 | 70.00 | 70.00 | 70.00 | -0.81% | 608 |
| Jan 21, 2026 | 74.56 | 74.56 | 70.02 | 70.57 | 70.57 | -3.46% | 167 |
| Jan 20, 2026 | 78.54 | 78.54 | 73.10 | 73.10 | 73.10 | -5.06% | 368 |
| Jan 19, 2026 | 75.13 | 77.00 | 75.13 | 77.00 | 77.00 | 4.55% | 161 |
| Jan 16, 2026 | 75.90 | 77.50 | 73.60 | 73.65 | 73.65 | -4.91% | 542 |
| Jan 14, 2026 | 73.15 | 78.00 | 73.15 | 77.45 | 77.45 | -0.69% | 861 |
| Jan 13, 2026 | 79.50 | 79.50 | 77.99 | 77.99 | 77.99 | -0.13% | 275 |
| Jan 12, 2026 | 76.00 | 79.99 | 70.01 | 78.09 | 78.09 | 5.54% | 1,773 |
| Jan 9, 2026 | 70.06 | 75.39 | 70.06 | 73.99 | 73.99 | 1.76% | 428 |
| Jan 8, 2026 | 73.07 | 73.07 | 71.08 | 72.71 | 72.71 | 0.01% | 574 |
| Jan 7, 2026 | 74.63 | 74.63 | 72.70 | 72.70 | 72.70 | -3.07% | 315 |
| Jan 6, 2026 | 75.09 | 75.09 | 75.00 | 75.00 | 75.00 | -0.07% | 475 |
| Jan 5, 2026 | 76.99 | 76.99 | 74.00 | 75.05 | 75.05 | -0.60% | 1,456 |
| Jan 2, 2026 | 74.47 | 75.50 | 74.47 | 75.50 | 75.50 | 1.23% | 562 |
| Jan 1, 2026 | 73.00 | 74.90 | 73.00 | 74.58 | 74.58 | 1.66% | 99 |
| Dec 30, 2025 | 77.00 | 77.00 | 70.33 | 73.36 | 73.36 | -5.50% | 1,797 |
| Dec 29, 2025 | 74.59 | 77.90 | 70.00 | 77.63 | 77.63 | 4.08% | 2,309 |
| Dec 26, 2025 | 71.70 | 74.74 | 71.70 | 74.59 | 74.59 | 2.91% | 512 |
| Dec 24, 2025 | 72.61 | 72.90 | 71.57 | 72.48 | 72.48 | -0.12% | 233 |
| Dec 23, 2025 | 72.30 | 76.69 | 72.10 | 72.57 | 72.57 | 0.50% | 1,713 |