Amco India Limited (BOM:530133)
India · Delayed Price · Currency is INR 66.65
-2.17 (-3.15%)
At close: Jul 31, 2026
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 70.70 | 70.70 | 66.10 | 66.65 | 66.65 | -3.15% | 1,654 |
| Jul 30, 2026 | 70.00 | 73.00 | 67.15 | 68.82 | 68.82 | -1.90% | 1,343 |
| Jul 29, 2026 | 71.10 | 71.10 | 70.10 | 70.15 | 70.15 | -2.30% | 297 |
| Jul 28, 2026 | 74.00 | 74.00 | 71.15 | 71.80 | 71.80 | -0.31% | 3,008 |
| Jul 27, 2026 | 76.00 | 77.90 | 70.34 | 72.02 | 72.02 | -4.51% | 21,787 |
| Jul 24, 2026 | 84.70 | 89.98 | 74.00 | 75.42 | 75.42 | -6.26% | 36,740 |
| Jul 23, 2026 | 73.50 | 80.46 | 73.00 | 80.46 | 80.46 | 20.00% | 27,399 |
| Jul 22, 2026 | 63.00 | 68.40 | 60.52 | 67.05 | 67.05 | 6.11% | 71 |
| Jul 21, 2026 | 64.60 | 64.60 | 62.15 | 63.19 | 63.19 | -0.57% | 1,199 |
| Jul 20, 2026 | 65.86 | 65.86 | 61.00 | 63.55 | 63.55 | -3.51% | 744 |
| Jul 17, 2026 | 64.30 | 65.95 | 64.17 | 65.86 | 65.86 | 6.57% | 1,568 |
| Jul 16, 2026 | 61.80 | 61.81 | 61.75 | 61.80 | 61.80 | -4.85% | 161 |
| Jul 15, 2026 | 62.00 | 64.95 | 60.15 | 64.95 | 64.95 | 1.80% | 91 |
| Jul 14, 2026 | 62.90 | 64.00 | 62.90 | 63.80 | 63.80 | 5.94% | 429 |
| Jul 13, 2026 | 63.00 | 63.00 | 60.22 | 60.22 | 60.22 | -4.41% | 64 |
| Jul 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 3 |
| Jul 9, 2026 | 60.01 | 62.00 | 60.01 | 62.00 | 62.00 | 0.81% | 60 |
| Jul 8, 2026 | 62.00 | 62.00 | 60.70 | 61.50 | 61.50 | -1.51% | 38 |
| Jul 7, 2026 | 62.01 | 62.59 | 60.65 | 62.44 | 62.44 | -0.24% | 126 |
| Jul 6, 2026 | 60.10 | 63.99 | 56.50 | 62.59 | 62.59 | 1.77% | 355 |
| Jul 3, 2026 | 60.15 | 61.50 | 59.90 | 61.50 | 61.50 | - | 562 |
| Jul 2, 2026 | 60.20 | 61.50 | 60.00 | 61.50 | 61.50 | 0.95% | 712 |
| Jul 1, 2026 | 61.20 | 61.20 | 60.90 | 60.92 | 60.92 | -0.46% | 405 |
| Jun 30, 2026 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -3.32% | 11 |
| Jun 29, 2026 | 63.90 | 63.90 | 63.25 | 63.30 | 63.30 | 0.70% | 135 |
| Jun 25, 2026 | 68.90 | 68.90 | 62.50 | 62.86 | 62.86 | 1.39% | 363 |
| Jun 24, 2026 | 62.04 | 62.04 | 61.66 | 62.00 | 62.00 | 0.55% | 254 |
| Jun 23, 2026 | 60.50 | 61.67 | 60.50 | 61.66 | 61.66 | -1.34% | 216 |
| Jun 22, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 1.89% | 511 |
| Jun 19, 2026 | 63.99 | 63.99 | 61.16 | 61.34 | 61.34 | -4.16% | 1,260 |
| Jun 18, 2026 | 60.15 | 64.00 | 60.15 | 64.00 | 64.00 | 2.53% | 233 |
| Jun 17, 2026 | 62.00 | 64.50 | 61.10 | 62.42 | 62.42 | -0.48% | 497 |
| Jun 16, 2026 | 60.20 | 64.00 | 60.20 | 62.72 | 62.72 | -0.51% | 672 |
| Jun 15, 2026 | 62.11 | 65.80 | 62.08 | 63.04 | 63.04 | 1.63% | 421 |
| Jun 12, 2026 | 65.30 | 65.30 | 62.00 | 62.03 | 62.03 | -5.01% | 228 |
| Jun 11, 2026 | 62.00 | 66.10 | 60.20 | 65.30 | 65.30 | 8.56% | 969 |
| Jun 10, 2026 | 63.99 | 63.99 | 58.55 | 60.15 | 60.15 | -6.00% | 2,161 |
| Jun 9, 2026 | 69.79 | 69.79 | 59.11 | 63.99 | 63.99 | 3.54% | 2,453 |
| Jun 8, 2026 | 69.49 | 69.49 | 61.80 | 61.80 | 61.80 | -3.96% | 182 |
| Jun 5, 2026 | 64.20 | 66.00 | 64.20 | 64.35 | 64.35 | 1.72% | 318 |
| Jun 4, 2026 | 64.00 | 64.00 | 63.26 | 63.26 | 63.26 | -0.30% | 180 |
| Jun 3, 2026 | 64.20 | 64.95 | 62.95 | 63.45 | 63.45 | -6.95% | 2,930 |
| Jun 2, 2026 | 68.50 | 68.50 | 62.20 | 68.19 | 68.19 | -0.45% | 2,616 |
| Jun 1, 2026 | 65.10 | 68.50 | 65.10 | 68.50 | 68.50 | 5.24% | 270 |
| May 29, 2026 | 66.00 | 66.00 | 65.00 | 65.09 | 65.09 | -0.02% | 180 |
| May 27, 2026 | 68.50 | 68.50 | 65.05 | 65.10 | 65.10 | -2.76% | 397 |
| May 26, 2026 | 66.89 | 67.89 | 63.60 | 66.95 | 66.95 | 0.09% | 738 |
| May 25, 2026 | 68.00 | 68.00 | 65.05 | 66.89 | 66.89 | -1.63% | 469 |
| May 21, 2026 | 66.50 | 70.00 | 66.00 | 68.00 | 68.00 | 2.19% | 599 |
| May 20, 2026 | 66.75 | 66.75 | 66.54 | 66.54 | 66.54 | -0.03% | 146 |