Amco India Limited (BOM:530133)
India · Delayed Price · Currency is INR 62.50
-4.50 (-6.72%)
At close: Oct 23, 2026
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.95 | 66.95 | 60.05 | 62.50 | 62.50 | -6.72% | 620 |
| Oct 22, 2026 | 67.90 | 67.90 | 67.00 | 67.00 | 67.00 | 5.51% | 15 |
| Oct 21, 2026 | 63.02 | 64.00 | 63.00 | 63.50 | 63.50 | -3.79% | 464 |
| Oct 19, 2026 | 63.01 | 66.00 | 63.01 | 66.00 | 66.00 | -1.09% | 216 |
| Oct 16, 2026 | 67.00 | 67.00 | 63.72 | 66.73 | 66.73 | -0.77% | 269 |
| Oct 15, 2026 | 66.76 | 67.79 | 64.00 | 67.25 | 67.25 | 1.74% | 385 |
| Oct 14, 2026 | 64.68 | 67.98 | 63.00 | 66.10 | 66.10 | 0.15% | 376 |
| Oct 13, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 0.30% | 25 |
| Oct 12, 2026 | 63.63 | 65.99 | 63.00 | 65.80 | 65.80 | 4.44% | 1,120 |
| Oct 9, 2026 | 63.05 | 63.05 | 62.69 | 63.00 | 63.00 | -0.02% | 87 |
| Oct 8, 2026 | 64.00 | 67.00 | 62.30 | 63.01 | 63.01 | -5.96% | 798 |
| Oct 7, 2026 | 65.66 | 67.00 | 65.66 | 67.00 | 67.00 | - | 250 |
| Oct 6, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | 0.01% | 219 |
| Oct 5, 2026 | 65.25 | 67.00 | 65.25 | 66.99 | 66.99 | 0.62% | 1,379 |
| Oct 1, 2026 | 66.00 | 67.00 | 66.00 | 66.58 | 66.58 | 0.88% | 535 |
| Sep 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.38% | 54 |
| Sep 29, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 1.64% | 200 |
| Sep 28, 2026 | 67.51 | 67.70 | 65.00 | 65.18 | 65.18 | -3.92% | 746 |
| Sep 25, 2026 | 66.48 | 71.00 | 65.01 | 67.84 | 67.84 | 2.05% | 675 |
| Sep 24, 2026 | 64.05 | 69.85 | 61.40 | 66.48 | 66.48 | 0.20% | 2,828 |
| Sep 23, 2026 | 65.17 | 66.98 | 62.00 | 66.35 | 66.35 | 2.31% | 76 |
| Sep 22, 2026 | 64.95 | 64.95 | 62.03 | 64.85 | 64.85 | 1.25% | 313 |
| Sep 21, 2026 | 65.00 | 65.00 | 64.05 | 64.05 | 64.05 | - | 34 |
| Sep 18, 2026 | 66.55 | 66.55 | 64.05 | 64.05 | 64.05 | -0.42% | 112 |
| Sep 16, 2026 | 63.00 | 64.97 | 63.00 | 64.32 | 64.32 | 3.84% | 368 |
| Sep 15, 2026 | 61.89 | 66.05 | 61.80 | 61.94 | 61.94 | 0.08% | 667 |
| Sep 11, 2026 | 67.49 | 67.49 | 60.18 | 61.89 | 61.89 | -3.34% | 1,468 |
| Sep 10, 2026 | 68.00 | 68.00 | 64.00 | 64.03 | 64.03 | -1.94% | 462 |
| Sep 9, 2026 | 64.80 | 65.94 | 62.72 | 65.30 | 65.30 | 2.02% | 670 |
| Sep 8, 2026 | 62.00 | 65.00 | 62.00 | 64.01 | 64.01 | 1.57% | 1,402 |
| Sep 7, 2026 | 64.04 | 64.05 | 63.00 | 63.02 | 63.02 | -1.59% | 1,598 |
| Sep 4, 2026 | 69.80 | 69.80 | 63.15 | 64.04 | 64.04 | 0.85% | 1,614 |
| Sep 3, 2026 | 64.05 | 66.70 | 63.00 | 63.50 | 63.50 | -0.78% | 6,273 |
| Sep 2, 2026 | 68.70 | 68.70 | 63.55 | 64.00 | 64.00 | -5.03% | 567 |
| Sep 1, 2026 | 68.32 | 68.32 | 67.38 | 67.39 | 67.39 | -0.38% | 264 |
| Aug 31, 2026 | 65.03 | 72.00 | 60.00 | 67.65 | 67.65 | 4.03% | 1,332 |
| Aug 28, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - | 10 |
| Aug 27, 2026 | 65.02 | 65.03 | 65.02 | 65.03 | 65.03 | 0.05% | 52 |
| Aug 26, 2026 | 65.70 | 65.80 | 65.00 | 65.00 | 65.00 | -1.07% | 447 |
| Aug 25, 2026 | 68.50 | 68.50 | 65.70 | 65.70 | 65.70 | -4.09% | 1,117 |
| Aug 24, 2026 | 70.94 | 70.94 | 68.50 | 68.50 | 68.50 | -3.44% | 104 |
| Aug 21, 2026 | 72.50 | 72.50 | 67.05 | 70.94 | 70.94 | 3.55% | 1,045 |
| Aug 20, 2026 | 73.00 | 73.00 | 68.51 | 68.51 | 68.51 | 0.01% | 113 |
| Aug 19, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | 4.61% | 473 |
| Aug 18, 2026 | 65.02 | 65.48 | 65.02 | 65.48 | 65.48 | 0.05% | 179 |
| Aug 17, 2026 | 65.02 | 65.60 | 65.01 | 65.45 | 65.45 | 0.32% | 582 |
| Aug 14, 2026 | 67.00 | 67.00 | 65.21 | 65.24 | 65.24 | -1.64% | 334 |
| Aug 13, 2026 | 68.00 | 69.67 | 65.00 | 66.33 | 66.33 | 1.30% | 2,156 |
| Aug 12, 2026 | 68.10 | 69.89 | 65.11 | 65.48 | 65.48 | -5.10% | 1,104 |
| Aug 11, 2026 | 74.90 | 74.90 | 67.00 | 69.00 | 69.00 | 2.69% | 678 |