Amco India Limited (BOM:530133)
India · Delayed Price · Currency is INR 61.89
-2.14 (-3.34%)
At close: Sep 11, 2026
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 65.10 | 71.90 | 65.10 | 67.19 | 67.19 | -2.58% | 2,150 |
| Aug 7, 2026 | 69.00 | 69.90 | 67.15 | 68.97 | 68.97 | -0.04% | 397 |
| Aug 6, 2026 | 69.20 | 69.87 | 67.68 | 69.00 | 69.00 | -0.29% | 189 |
| Aug 5, 2026 | 68.62 | 69.90 | 67.60 | 69.20 | 69.20 | 0.85% | 867 |
| Aug 4, 2026 | 71.80 | 71.80 | 66.47 | 68.62 | 68.62 | 2.33% | 3,367 |
| Aug 3, 2026 | 67.03 | 68.99 | 66.90 | 67.06 | 67.06 | 0.62% | 2,295 |
| 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 |