AMD Industries Limited (BOM:532828)
India · Delayed Price · Currency is INR 49.04
-2.28 (-4.44%)
At close: Aug 28, 2025
AMD Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 49.00 | 50.17 | 49.00 | 49.04 | 49.04 | -4.44% | 567 |
| Aug 26, 2025 | 51.00 | 51.70 | 50.15 | 51.32 | 51.32 | 1.60% | 729 |
| Aug 25, 2025 | 51.35 | 51.44 | 50.51 | 50.51 | 50.51 | -1.46% | 1,036 |
| Aug 22, 2025 | 50.03 | 55.91 | 47.10 | 51.26 | 51.26 | 2.13% | 31,688 |
| Aug 21, 2025 | 51.26 | 51.27 | 49.51 | 50.19 | 50.19 | -1.65% | 1,293 |
| Aug 20, 2025 | 50.52 | 51.03 | 50.00 | 51.03 | 51.03 | 0.95% | 974 |
| Aug 19, 2025 | 50.68 | 50.87 | 50.32 | 50.55 | 50.55 | -0.26% | 470 |
| Aug 18, 2025 | 49.42 | 50.68 | 49.42 | 50.68 | 50.68 | 1.54% | 508 |
| Aug 14, 2025 | 49.01 | 51.27 | 49.01 | 49.91 | 49.91 | -2.12% | 1,157 |
| Aug 13, 2025 | 50.70 | 50.99 | 49.73 | 50.99 | 50.99 | 0.08% | 3,827 |
| Aug 12, 2025 | 50.20 | 50.95 | 50.19 | 50.95 | 50.95 | -1.14% | 572 |
| Aug 8, 2025 | 50.25 | 51.54 | 50.03 | 51.54 | 51.54 | 2.57% | 147 |
| Aug 6, 2025 | 50.83 | 50.83 | 50.20 | 50.25 | 50.25 | -3.12% | 59 |
| Aug 5, 2025 | 51.00 | 51.93 | 50.31 | 51.87 | 51.87 | -2.08% | 1,237 |
| Aug 4, 2025 | 50.00 | 53.99 | 50.00 | 52.97 | 52.97 | 3.78% | 121 |
| Jul 31, 2025 | 45.10 | 51.60 | 45.10 | 51.04 | 51.04 | -1.66% | 941 |
| Jul 30, 2025 | 52.50 | 52.50 | 51.82 | 51.90 | 51.90 | 1.96% | 1,212 |
| Jul 29, 2025 | 50.76 | 51.30 | 45.00 | 50.90 | 50.90 | -1.01% | 1,033 |
| Jul 28, 2025 | 52.00 | 52.00 | 50.05 | 51.42 | 51.42 | 1.36% | 616 |
| Jul 25, 2025 | 51.85 | 52.99 | 48.51 | 50.73 | 50.73 | -2.16% | 2,912 |
| Jul 24, 2025 | 50.29 | 52.24 | 50.00 | 51.85 | 51.85 | 1.77% | 2,407 |
| Jul 23, 2025 | 50.79 | 52.01 | 50.22 | 50.95 | 50.95 | 0.85% | 3,264 |
| Jul 22, 2025 | 50.30 | 51.40 | 50.30 | 50.52 | 50.52 | -1.23% | 3,727 |
| Jul 21, 2025 | 50.45 | 52.02 | 50.40 | 51.15 | 51.15 | -1.01% | 1,821 |
| Jul 18, 2025 | 53.00 | 53.78 | 50.06 | 51.67 | 51.67 | -0.88% | 3,323 |
| Jul 17, 2025 | 52.34 | 52.53 | 52.09 | 52.13 | 52.13 | -0.25% | 255 |
| Jul 16, 2025 | 54.41 | 54.41 | 52.26 | 52.26 | 52.26 | -4.16% | 3,145 |
| Jul 15, 2025 | 54.29 | 54.91 | 53.88 | 54.53 | 54.53 | 1.39% | 341 |
| Jul 14, 2025 | 52.86 | 54.98 | 52.47 | 53.78 | 53.78 | 4.53% | 3,814 |
| Jul 11, 2025 | 51.74 | 52.80 | 50.19 | 51.45 | 51.45 | 0.53% | 1,691 |
| Jul 10, 2025 | 54.98 | 54.98 | 51.00 | 51.18 | 51.18 | -0.79% | 975 |
| Jul 9, 2025 | 53.04 | 53.14 | 51.19 | 51.59 | 51.59 | -2.16% | 1,156 |
| Jul 8, 2025 | 54.41 | 54.93 | 52.50 | 52.73 | 52.73 | -4.37% | 3,477 |
| Jul 7, 2025 | 54.31 | 55.52 | 53.50 | 55.14 | 55.14 | 0.36% | 8,052 |
| Jul 4, 2025 | 49.50 | 55.80 | 49.50 | 54.94 | 54.94 | 12.10% | 13,641 |
| Jul 2, 2025 | 49.48 | 49.59 | 49.01 | 49.01 | 49.01 | -0.95% | 1,112 |
| Jul 1, 2025 | 49.01 | 50.99 | 49.01 | 49.48 | 49.48 | -0.16% | 107 |
| Jun 30, 2025 | 51.99 | 51.99 | 49.48 | 49.56 | 49.56 | -0.08% | 333 |
| Jun 27, 2025 | 51.74 | 51.74 | 49.00 | 49.60 | 49.60 | -0.32% | 2,459 |
| Jun 26, 2025 | 50.00 | 50.36 | 49.72 | 49.76 | 49.76 | -3.94% | 527 |
| Jun 25, 2025 | 51.99 | 51.99 | 51.03 | 51.80 | 51.80 | 5.78% | 453 |
| Jun 24, 2025 | 49.01 | 49.01 | 48.97 | 48.97 | 48.97 | -0.61% | 213 |
| Jun 23, 2025 | 46.00 | 49.27 | 46.00 | 49.27 | 49.27 | 1.42% | 102 |
| Jun 20, 2025 | 47.10 | 48.60 | 47.10 | 48.58 | 48.58 | -1.06% | 250 |
| Jun 19, 2025 | 49.76 | 50.44 | 49.01 | 49.10 | 49.10 | -1.33% | 376 |
| Jun 18, 2025 | 50.00 | 50.00 | 49.52 | 49.76 | 49.76 | -0.48% | 376 |
| Jun 17, 2025 | 51.01 | 51.01 | 50.00 | 50.00 | 50.00 | -3.64% | 1,356 |
| Jun 16, 2025 | 49.50 | 51.99 | 49.50 | 51.89 | 51.89 | 3.16% | 72 |
| Jun 13, 2025 | 51.50 | 51.50 | 50.30 | 50.30 | 50.30 | -0.63% | 308 |
| Jun 12, 2025 | 49.00 | 54.83 | 48.93 | 50.62 | 50.62 | -2.65% | 5,468 |