Advance Metering Technology Limited (BOM:534612)
India · Delayed Price · Currency is INR 16.64
+0.01 (0.06%)
At close: Mar 6, 2026
BOM:534612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.83 | 17.00 | 16.62 | 16.64 | 16.64 | 0.06% | 1,294 |
| Mar 5, 2026 | 17.07 | 17.58 | 16.01 | 16.63 | 16.63 | -2.12% | 6,247 |
| Mar 4, 2026 | 16.76 | 17.30 | 15.35 | 16.99 | 16.99 | 1.68% | 18,525 |
| Mar 2, 2026 | 17.00 | 17.59 | 16.05 | 16.71 | 16.71 | -5.38% | 2,352 |
| Feb 27, 2026 | 18.28 | 18.28 | 17.12 | 17.66 | 17.66 | -3.50% | 67,226 |
| Feb 26, 2026 | 17.48 | 18.49 | 17.48 | 18.30 | 18.30 | 5.17% | 2,493 |
| Feb 25, 2026 | 18.89 | 18.89 | 17.31 | 17.40 | 17.40 | 0.52% | 6,032 |
| Feb 24, 2026 | 19.73 | 20.64 | 17.00 | 17.31 | 17.31 | -12.27% | 50,678 |
| Feb 23, 2026 | 19.80 | 19.89 | 19.30 | 19.73 | 19.73 | -0.05% | 1,328 |
| Feb 20, 2026 | 19.80 | 20.00 | 19.65 | 19.74 | 19.74 | -2.18% | 2,394 |
| Feb 19, 2026 | 19.90 | 20.85 | 19.90 | 20.18 | 20.18 | 1.56% | 2,499 |
| Feb 18, 2026 | 20.00 | 20.80 | 19.85 | 19.87 | 19.87 | 0.05% | 1,982 |
| Feb 17, 2026 | 20.40 | 20.40 | 19.82 | 19.86 | 19.86 | -1.93% | 5,210 |
| Feb 16, 2026 | 20.93 | 20.93 | 19.70 | 20.25 | 20.25 | -0.39% | 1,911 |
| Feb 13, 2026 | 20.62 | 20.93 | 19.65 | 20.33 | 20.33 | -1.41% | 6,588 |
| Feb 12, 2026 | 21.49 | 21.49 | 20.01 | 20.62 | 20.62 | -1.76% | 3,001 |
| Feb 11, 2026 | 21.40 | 21.40 | 20.30 | 20.99 | 20.99 | 1.45% | 3,127 |
| Feb 10, 2026 | 21.45 | 21.45 | 20.11 | 20.69 | 20.69 | 1.67% | 1,672 |
| Feb 9, 2026 | 20.20 | 21.49 | 20.20 | 20.35 | 20.35 | -3.92% | 9,834 |
| Feb 6, 2026 | 20.80 | 21.65 | 20.50 | 21.18 | 21.18 | 1.83% | 677 |
| Feb 5, 2026 | 20.70 | 20.89 | 20.11 | 20.80 | 20.80 | 0.48% | 669 |
| Feb 4, 2026 | 20.85 | 20.85 | 20.20 | 20.70 | 20.70 | 1.92% | 807 |
| Feb 3, 2026 | 20.05 | 20.96 | 20.05 | 20.31 | 20.31 | 1.55% | 548 |
| Feb 2, 2026 | 20.33 | 21.58 | 19.62 | 20.00 | 20.00 | -1.91% | 1,597 |
| Feb 1, 2026 | 20.05 | 22.00 | 19.94 | 20.39 | 20.39 | 1.70% | 4,189 |
| Jan 30, 2026 | 20.14 | 21.22 | 20.00 | 20.05 | 20.05 | -4.52% | 4,071 |
| Jan 29, 2026 | 20.31 | 21.00 | 19.90 | 21.00 | 21.00 | 2.89% | 3,191 |
| Jan 28, 2026 | 21.66 | 21.66 | 20.01 | 20.41 | 20.41 | 1.49% | 4,326 |
| Jan 27, 2026 | 20.50 | 21.95 | 20.07 | 20.11 | 20.11 | -6.68% | 5,594 |
| Jan 23, 2026 | 20.35 | 21.58 | 20.35 | 21.55 | 21.55 | 5.38% | 8,465 |
| 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 |