Advance Metering Technology Limited (BOM:534612)
India · Delayed Price · Currency is INR 20.45
-0.21 (-1.02%)
At close: Jan 22, 2026
BOM:534612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.99 | 21.99 | 20.41 | 20.45 | 20.45 | -1.02% | 2,539 |
| Jan 21, 2026 | 20.55 | 21.67 | 20.50 | 20.66 | 20.66 | -0.43% | 2,176 |
| Jan 20, 2026 | 21.25 | 22.99 | 20.41 | 20.75 | 20.75 | -3.26% | 10,561 |
| Jan 19, 2026 | 21.05 | 22.55 | 21.05 | 21.45 | 21.45 | -0.69% | 3,479 |
| Jan 16, 2026 | 22.00 | 22.97 | 21.58 | 21.60 | 21.60 | -0.46% | 3,270 |
| Jan 14, 2026 | 22.04 | 23.39 | 21.45 | 21.70 | 21.70 | -1.50% | 2,183 |
| Jan 13, 2026 | 22.50 | 22.50 | 21.67 | 22.03 | 22.03 | -1.03% | 416 |
| Jan 12, 2026 | 22.00 | 23.80 | 21.26 | 22.26 | 22.26 | -1.68% | 5,585 |
| Jan 9, 2026 | 22.85 | 23.50 | 22.10 | 22.64 | 22.64 | 0.44% | 6,602 |
| Jan 8, 2026 | 22.22 | 22.83 | 22.00 | 22.54 | 22.54 | 2.04% | 2,462 |
| Jan 7, 2026 | 22.22 | 23.00 | 21.95 | 22.09 | 22.09 | -1.16% | 3,322 |
| Jan 6, 2026 | 22.70 | 23.98 | 22.20 | 22.35 | 22.35 | -1.76% | 3,552 |
| Jan 5, 2026 | 25.70 | 25.70 | 22.32 | 22.75 | 22.75 | -7.48% | 13,470 |
| Jan 2, 2026 | 24.80 | 24.80 | 23.91 | 24.59 | 24.59 | -0.85% | 641 |
| Jan 1, 2026 | 24.93 | 24.93 | 23.90 | 24.80 | 24.80 | -0.52% | 460 |
| Dec 31, 2025 | 24.38 | 25.49 | 24.25 | 24.93 | 24.93 | -0.32% | 1,223 |
| Dec 30, 2025 | 24.73 | 25.50 | 23.50 | 25.01 | 25.01 | 1.63% | 2,282 |
| Dec 29, 2025 | 25.49 | 26.00 | 22.42 | 24.61 | 24.61 | 1.95% | 24,463 |
| Dec 26, 2025 | 23.15 | 24.75 | 22.40 | 24.14 | 24.14 | 4.28% | 2,736 |
| Dec 24, 2025 | 24.25 | 24.25 | 21.92 | 23.15 | 23.15 | 2.93% | 4,943 |
| Dec 23, 2025 | 21.65 | 23.36 | 21.01 | 22.49 | 22.49 | 3.88% | 14,381 |
| Dec 22, 2025 | 20.76 | 21.94 | 20.40 | 21.65 | 21.65 | 3.69% | 3,804 |
| Dec 19, 2025 | 20.35 | 21.50 | 20.35 | 20.88 | 20.88 | -2.43% | 5,703 |
| Dec 18, 2025 | 22.44 | 22.44 | 21.27 | 21.40 | 21.40 | -4.63% | 3,662 |
| Dec 17, 2025 | 22.00 | 22.44 | 21.82 | 22.44 | 22.44 | 1.91% | 376 |
| Dec 16, 2025 | 21.80 | 22.34 | 21.80 | 22.02 | 22.02 | -0.59% | 1,224 |
| Dec 15, 2025 | 22.48 | 22.48 | 21.65 | 22.15 | 22.15 | -1.56% | 13,077 |
| Dec 12, 2025 | 22.12 | 22.73 | 22.01 | 22.50 | 22.50 | - | 1,762 |
| Dec 11, 2025 | 22.22 | 22.60 | 22.06 | 22.50 | 22.50 | 1.53% | 2,504 |
| Dec 10, 2025 | 22.70 | 22.70 | 22.11 | 22.16 | 22.16 | -1.95% | 771 |
| Dec 9, 2025 | 22.80 | 22.80 | 22.11 | 22.60 | 22.60 | -1.18% | 442 |
| Dec 8, 2025 | 22.70 | 22.94 | 22.01 | 22.87 | 22.87 | 1.24% | 2,251 |
| Dec 5, 2025 | 21.81 | 22.89 | 21.80 | 22.59 | 22.59 | 2.40% | 549 |
| Dec 4, 2025 | 21.66 | 22.56 | 21.66 | 22.06 | 22.06 | -0.85% | 1,999 |
| Dec 3, 2025 | 22.63 | 22.71 | 21.62 | 22.25 | 22.25 | -2.03% | 2,349 |
| Dec 2, 2025 | 22.05 | 22.84 | 22.05 | 22.71 | 22.71 | 3.09% | 1,361 |
| Dec 1, 2025 | 21.60 | 22.99 | 21.60 | 22.03 | 22.03 | -1.30% | 4,177 |
| Nov 28, 2025 | 22.73 | 22.73 | 22.10 | 22.32 | 22.32 | -1.54% | 3,243 |
| Nov 27, 2025 | 22.20 | 22.73 | 22.20 | 22.67 | 22.67 | 2.35% | 916 |
| Nov 26, 2025 | 22.50 | 22.82 | 22.11 | 22.15 | 22.15 | -1.29% | 3,045 |
| Nov 25, 2025 | 22.65 | 23.23 | 22.13 | 22.44 | 22.44 | -0.93% | 1,530 |
| Nov 24, 2025 | 23.10 | 23.10 | 22.11 | 22.65 | 22.65 | -2.62% | 4,559 |
| Nov 21, 2025 | 23.45 | 23.69 | 23.00 | 23.26 | 23.26 | -0.68% | 4,944 |
| Nov 20, 2025 | 23.76 | 24.42 | 23.05 | 23.42 | 23.42 | -1.43% | 8,149 |
| Nov 19, 2025 | 23.50 | 24.60 | 23.50 | 23.76 | 23.76 | 0.17% | 2,634 |
| Nov 18, 2025 | 23.88 | 24.50 | 23.31 | 23.72 | 23.72 | -0.67% | 1,940 |
| Nov 17, 2025 | 23.00 | 24.00 | 23.00 | 23.88 | 23.88 | 0.46% | 3,343 |
| Nov 14, 2025 | 24.11 | 25.35 | 23.50 | 23.77 | 23.77 | -1.41% | 16,785 |
| Nov 13, 2025 | 24.45 | 24.85 | 23.72 | 24.11 | 24.11 | -1.87% | 6,301 |
| Nov 12, 2025 | 24.99 | 24.99 | 24.01 | 24.57 | 24.57 | -0.08% | 1,043 |