Advance Metering Technology Limited (BOM:534612)
India · Delayed Price · Currency is INR 15.25
-0.18 (-1.17%)
At close: Oct 23, 2026
BOM:534612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.80 | 16.80 | 15.19 | 15.25 | 15.25 | -1.17% | 1,910 |
| Oct 22, 2026 | 16.15 | 16.70 | 15.36 | 15.43 | 15.43 | -4.28% | 774 |
| Oct 21, 2026 | 17.26 | 17.26 | 16.12 | 16.12 | 16.12 | -5.73% | 2,070 |
| Oct 19, 2026 | 17.00 | 18.40 | 16.05 | 17.10 | 17.10 | 0.12% | 3,470 |
| Oct 16, 2026 | 17.00 | 17.48 | 16.33 | 17.08 | 17.08 | -0.35% | 1,252 |
| Oct 15, 2026 | 17.25 | 17.25 | 16.67 | 17.14 | 17.14 | 2.08% | 3,780 |
| Oct 14, 2026 | 17.15 | 17.25 | 16.76 | 16.79 | 16.79 | -1.93% | 1,136 |
| Oct 13, 2026 | 16.53 | 17.12 | 16.52 | 17.12 | 17.12 | 1.36% | 456 |
| Oct 12, 2026 | 17.30 | 17.30 | 16.15 | 16.89 | 16.89 | 1.75% | 2,829 |
| Oct 9, 2026 | 16.11 | 17.04 | 16.11 | 16.60 | 16.60 | 2.60% | 4,521 |
| Oct 8, 2026 | 17.01 | 17.01 | 16.11 | 16.18 | 16.18 | -4.32% | 2,440 |
| Oct 7, 2026 | 17.50 | 17.60 | 16.00 | 16.91 | 16.91 | -2.54% | 4,198 |
| Oct 6, 2026 | 18.39 | 18.39 | 17.26 | 17.35 | 17.35 | 0.52% | 411 |
| Oct 5, 2026 | 16.28 | 17.45 | 16.16 | 17.26 | 17.26 | 5.95% | 3,942 |
| Oct 1, 2026 | 17.47 | 17.47 | 16.15 | 16.29 | 16.29 | -5.89% | 2,096 |
| Sep 30, 2026 | 17.99 | 17.99 | 16.50 | 17.31 | 17.31 | 2.97% | 1,533 |
| Sep 29, 2026 | 16.97 | 18.50 | 16.13 | 16.81 | 16.81 | 4.22% | 10,634 |
| Sep 28, 2026 | 17.00 | 17.25 | 16.12 | 16.13 | 16.13 | -4.22% | 1,305 |
| Sep 25, 2026 | 16.00 | 16.98 | 16.00 | 16.84 | 16.84 | 3.31% | 3,615 |
| Sep 24, 2026 | 16.38 | 16.83 | 16.17 | 16.30 | 16.30 | -0.49% | 994 |
| Sep 23, 2026 | 16.80 | 16.91 | 16.33 | 16.38 | 16.38 | -3.59% | 316 |
| Sep 22, 2026 | 17.50 | 17.50 | 15.68 | 16.99 | 16.99 | -0.64% | 13,126 |
| Sep 21, 2026 | 17.77 | 17.77 | 16.06 | 17.10 | 17.10 | 1.36% | 3,415 |
| Sep 18, 2026 | 16.31 | 17.15 | 16.00 | 16.87 | 16.87 | 5.57% | 3,516 |
| Sep 17, 2026 | 16.96 | 17.50 | 15.90 | 15.98 | 15.98 | -5.78% | 4,924 |
| Sep 16, 2026 | 17.56 | 17.56 | 16.50 | 16.96 | 16.96 | -0.47% | 3,534 |
| Sep 15, 2026 | 17.80 | 17.83 | 17.01 | 17.04 | 17.04 | -5.54% | 3,593 |
| Sep 11, 2026 | 18.39 | 18.39 | 17.70 | 18.04 | 18.04 | 6.12% | 8,133 |
| Sep 10, 2026 | 18.00 | 18.14 | 16.80 | 17.00 | 17.00 | -6.59% | 4,872 |
| Sep 9, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.90% | 5,594 |
| Sep 8, 2026 | 17.30 | 18.35 | 17.30 | 17.86 | 17.86 | -1.33% | 1,002 |
| Sep 7, 2026 | 18.49 | 18.49 | 17.12 | 18.10 | 18.10 | 3.02% | 2,610 |
| Sep 4, 2026 | 17.85 | 18.24 | 17.01 | 17.57 | 17.57 | 0.40% | 3,681 |
| Sep 3, 2026 | 17.96 | 18.59 | 17.00 | 17.50 | 17.50 | -1.63% | 7,426 |
| Sep 2, 2026 | 17.73 | 18.50 | 17.05 | 17.79 | 17.79 | -2.20% | 1,898 |
| Sep 1, 2026 | 17.98 | 18.70 | 17.50 | 18.19 | 18.19 | 0.17% | 760 |
| Aug 31, 2026 | 18.40 | 18.40 | 17.66 | 18.16 | 18.16 | -0.33% | 3,851 |
| Aug 28, 2026 | 18.30 | 18.44 | 17.80 | 18.22 | 18.22 | 1.22% | 2,126 |
| Aug 27, 2026 | 17.99 | 18.88 | 17.90 | 18.00 | 18.00 | 5.63% | 12,566 |
| Aug 26, 2026 | 19.93 | 19.93 | 16.52 | 17.04 | 17.04 | -10.60% | 31,499 |
| Aug 25, 2026 | 20.39 | 20.39 | 18.20 | 19.06 | 19.06 | -3.64% | 9,631 |
| Aug 24, 2026 | 19.99 | 20.00 | 19.45 | 19.78 | 19.78 | 1.91% | 6,859 |
| Aug 21, 2026 | 19.27 | 20.09 | 19.09 | 19.41 | 19.41 | -0.21% | 1,206 |
| Aug 20, 2026 | 20.00 | 20.32 | 19.30 | 19.45 | 19.45 | 0.93% | 1,936 |
| Aug 19, 2026 | 20.15 | 20.15 | 19.01 | 19.27 | 19.27 | 0.26% | 1,294 |
| Aug 18, 2026 | 19.99 | 20.20 | 19.22 | 19.22 | 19.22 | -1.44% | 2,153 |
| Aug 17, 2026 | 19.80 | 20.00 | 18.90 | 19.50 | 19.50 | -0.61% | 10,007 |
| Aug 14, 2026 | 20.00 | 20.80 | 19.49 | 19.62 | 19.62 | 6.05% | 18,609 |
| Aug 13, 2026 | 18.60 | 19.49 | 18.50 | 18.50 | 18.50 | -5.47% | 7,486 |
| Aug 12, 2026 | 18.94 | 19.78 | 18.51 | 19.57 | 19.57 | 3.05% | 4,115 |