Amco India Limited (BOM:530133)
India · Delayed Price · Currency is INR 92.00
-0.50 (-0.54%)
At close: Jul 31, 2025
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 92.00 | 92.00 | 87.90 | 92.00 | 92.00 | -0.54% | 880 |
| Jul 30, 2025 | 93.95 | 94.00 | 90.00 | 92.50 | 92.50 | 2.78% | 746 |
| Jul 29, 2025 | 89.95 | 92.90 | 89.00 | 90.00 | 90.00 | -3.12% | 206 |
| Jul 28, 2025 | 87.95 | 95.65 | 87.55 | 92.90 | 92.90 | 1.03% | 1,402 |
| Jul 25, 2025 | 93.00 | 95.85 | 88.70 | 91.95 | 91.95 | -1.13% | 703 |
| Jul 24, 2025 | 91.25 | 95.75 | 87.25 | 93.00 | 93.00 | 1.42% | 1,730 |
| Jul 23, 2025 | 86.10 | 91.85 | 86.00 | 91.70 | 91.70 | 4.62% | 1,113 |
| Jul 22, 2025 | 86.60 | 89.95 | 83.35 | 87.65 | 87.65 | 0.75% | 1,835 |
| Jul 21, 2025 | 90.00 | 91.95 | 86.00 | 87.00 | 87.00 | -3.87% | 2,484 |
| Jul 18, 2025 | 90.85 | 91.90 | 87.15 | 90.50 | 90.50 | 0.11% | 309 |
| Jul 17, 2025 | 87.45 | 90.40 | 87.45 | 90.40 | 90.40 | - | 20 |
| Jul 16, 2025 | 92.80 | 92.80 | 85.50 | 90.40 | 90.40 | 0.95% | 2,187 |
| Jul 15, 2025 | 89.15 | 92.05 | 84.70 | 89.55 | 89.55 | 0.45% | 651 |
| Jul 14, 2025 | 89.55 | 89.55 | 89.00 | 89.15 | 89.15 | -0.94% | 83 |
| Jul 11, 2025 | 89.80 | 92.00 | 86.20 | 90.00 | 90.00 | 0.22% | 1,240 |
| Jul 10, 2025 | 92.45 | 93.70 | 88.00 | 89.80 | 89.80 | -2.39% | 929 |
| Jul 9, 2025 | 91.55 | 96.30 | 91.55 | 92.00 | 92.00 | -4.47% | 2,415 |
| Jul 8, 2025 | 98.30 | 102.00 | 93.50 | 96.30 | 96.30 | -2.08% | 3,309 |
| Jul 7, 2025 | 99.45 | 99.45 | 95.50 | 98.35 | 98.35 | - | 1,898 |
| Jul 4, 2025 | 95.00 | 101.00 | 93.10 | 98.35 | 98.35 | 0.36% | 2,184 |
| Jul 3, 2025 | 102.40 | 103.00 | 96.90 | 98.00 | 98.00 | -3.92% | 4,135 |
| Jul 2, 2025 | 104.45 | 104.45 | 100.00 | 102.00 | 102.00 | 1.64% | 2,610 |
| Jul 1, 2025 | 99.35 | 105.00 | 98.50 | 100.35 | 100.35 | 0.01% | 6,329 |
| Jun 30, 2025 | 103.70 | 105.00 | 99.20 | 100.34 | 100.34 | -1.14% | 8,421 |
| Jun 27, 2025 | 98.00 | 107.00 | 96.50 | 101.50 | 101.50 | 6.20% | 18,618 |
| Jun 26, 2025 | 94.95 | 98.90 | 90.10 | 95.57 | 95.57 | 6.72% | 22,411 |
| Jun 25, 2025 | 82.55 | 94.70 | 82.55 | 89.55 | 89.55 | 8.48% | 11,489 |
| Jun 24, 2025 | 80.50 | 84.19 | 80.50 | 82.55 | 82.55 | 3.90% | 5,070 |
| Jun 23, 2025 | 78.50 | 83.97 | 78.50 | 79.45 | 79.45 | 0.71% | 1,379 |
| Jun 20, 2025 | 81.45 | 81.45 | 75.80 | 78.89 | 78.89 | 5.44% | 772 |
| Jun 19, 2025 | 77.97 | 83.96 | 73.30 | 74.82 | 74.82 | -4.04% | 2,922 |
| Jun 18, 2025 | 83.50 | 83.50 | 76.51 | 77.97 | 77.97 | 0.40% | 938 |
| Jun 17, 2025 | 84.25 | 84.25 | 76.21 | 77.66 | 77.66 | -2.84% | 2,047 |
| Jun 16, 2025 | 78.10 | 84.19 | 75.25 | 79.93 | 79.93 | 5.38% | 9,112 |
| Jun 13, 2025 | 76.50 | 77.90 | 73.00 | 75.85 | 75.85 | -1.40% | 2,474 |
| Jun 12, 2025 | 74.63 | 78.95 | 74.05 | 76.93 | 76.93 | 2.57% | 1,810 |
| Jun 11, 2025 | 75.10 | 75.10 | 73.80 | 75.00 | 75.00 | 0.01% | 1,066 |
| Jun 10, 2025 | 77.18 | 77.18 | 72.05 | 74.99 | 74.99 | -2.36% | 1,194 |
| Jun 9, 2025 | 79.80 | 79.80 | 72.00 | 76.80 | 76.80 | 5.21% | 4,265 |
| Jun 6, 2025 | 72.10 | 74.00 | 72.10 | 73.00 | 73.00 | 1.25% | 1,645 |
| Jun 5, 2025 | 72.00 | 74.00 | 72.00 | 72.10 | 72.10 | 0.15% | 407 |
| Jun 4, 2025 | 73.50 | 74.50 | 71.80 | 71.99 | 71.99 | -2.31% | 3,176 |
| Jun 3, 2025 | 72.15 | 74.15 | 71.50 | 73.69 | 73.69 | 5.05% | 1,838 |
| Jun 2, 2025 | 70.02 | 72.69 | 68.20 | 70.15 | 70.15 | -6.24% | 4,499 |
| May 30, 2025 | 75.00 | 75.00 | 74.00 | 74.82 | 74.82 | 6.13% | 1,490 |
| May 29, 2025 | 73.50 | 75.00 | 69.52 | 70.50 | 70.50 | -4.06% | 444 |
| May 28, 2025 | 77.00 | 77.00 | 70.00 | 73.48 | 73.48 | 6.48% | 2,221 |
| May 27, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.16% | 2 |
| May 26, 2025 | 70.03 | 71.30 | 68.61 | 68.90 | 68.90 | -1.60% | 1,006 |
| May 23, 2025 | 71.00 | 71.00 | 70.00 | 70.02 | 70.02 | -1.38% | 1,887 |