Amco India Limited (BOM:530133)
India · Delayed Price · Currency is INR 73.10
-3.90 (-5.06%)
At close: Jan 20, 2026
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 75.49 | 75.79 | 72.10 | 72.21 | 72.21 | -4.34% | 462 |
| Dec 19, 2025 | 75.50 | 75.50 | 74.76 | 75.49 | 75.49 | 1.11% | 771 |
| Dec 18, 2025 | 73.00 | 76.78 | 71.12 | 74.66 | 74.66 | 1.40% | 342 |
| Dec 17, 2025 | 77.22 | 79.90 | 72.15 | 73.63 | 73.63 | -5.12% | 3,215 |
| Dec 16, 2025 | 79.95 | 79.95 | 77.00 | 77.60 | 77.60 | 0.78% | 156 |
| Dec 15, 2025 | 76.09 | 80.95 | 76.09 | 77.00 | 77.00 | 1.20% | 417 |
| Dec 12, 2025 | 71.50 | 76.10 | 71.50 | 76.09 | 76.09 | 2.07% | 274 |
| Dec 11, 2025 | 72.41 | 75.10 | 71.00 | 74.55 | 74.55 | 2.96% | 762 |
| Dec 10, 2025 | 72.34 | 74.00 | 71.60 | 72.41 | 72.41 | 0.10% | 692 |
| Dec 9, 2025 | 72.20 | 75.00 | 72.20 | 72.34 | 72.34 | -3.55% | 142 |
| Dec 8, 2025 | 72.60 | 75.00 | 72.50 | 75.00 | 75.00 | -3.04% | 858 |
| Dec 5, 2025 | 77.76 | 77.76 | 75.00 | 77.35 | 77.35 | -0.53% | 221 |
| Dec 4, 2025 | 76.00 | 81.64 | 73.00 | 77.76 | 77.76 | 6.37% | 813 |
| Dec 3, 2025 | 71.10 | 75.00 | 71.01 | 73.10 | 73.10 | -1.46% | 1,353 |
| Dec 2, 2025 | 74.87 | 77.78 | 73.50 | 74.18 | 74.18 | -0.43% | 3,149 |
| Dec 1, 2025 | 74.31 | 78.90 | 74.00 | 74.50 | 74.50 | -6.58% | 4,790 |
| Nov 28, 2025 | 77.00 | 79.90 | 75.00 | 79.75 | 79.75 | 4.09% | 296 |
| Nov 27, 2025 | 80.95 | 80.95 | 73.40 | 76.62 | 76.62 | -0.22% | 333 |
| Nov 26, 2025 | 80.00 | 80.48 | 75.30 | 76.79 | 76.79 | -4.43% | 1,580 |
| Nov 25, 2025 | 83.17 | 83.17 | 79.52 | 80.35 | 80.35 | -1.12% | 438 |
| Nov 24, 2025 | 79.30 | 87.98 | 79.30 | 81.26 | 81.26 | 2.28% | 506 |
| Nov 21, 2025 | 79.35 | 99.80 | 79.30 | 79.45 | 79.45 | -5.75% | 1,895 |
| Nov 20, 2025 | 86.80 | 86.80 | 77.00 | 84.30 | 84.30 | 4.16% | 210 |
| Nov 19, 2025 | 79.99 | 80.93 | 79.99 | 80.93 | 80.93 | 1.43% | 410 |
| Nov 18, 2025 | 79.80 | 80.00 | 75.31 | 79.79 | 79.79 | 0.35% | 549 |
| Nov 17, 2025 | 76.65 | 79.95 | 76.65 | 79.51 | 79.51 | 3.74% | 237 |
| Nov 14, 2025 | 81.00 | 81.00 | 76.60 | 76.64 | 76.64 | 0.05% | 680 |
| Nov 13, 2025 | 77.15 | 79.98 | 76.00 | 76.60 | 76.60 | -0.67% | 1,638 |
| Nov 12, 2025 | 79.36 | 79.36 | 75.35 | 77.12 | 77.12 | -4.77% | 2,051 |