Amkay Products Limited (BOM:544169)
India · Delayed Price · Currency is INR 75.86
-3.99 (-5.00%)
At close: Jan 23, 2026
Amkay Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -5.00% | 4,000 |
| Jan 22, 2026 | 79.80 | 79.85 | 79.80 | 79.85 | 79.85 | 2.37% | 16,000 |
| Jan 21, 2026 | 77.50 | 79.00 | 77.50 | 78.00 | 78.00 | 1.50% | 6,000 |
| Jan 20, 2026 | 75.00 | 78.80 | 75.00 | 76.85 | 76.85 | 0.79% | 18,000 |
| Jan 19, 2026 | 78.00 | 79.00 | 75.00 | 76.25 | 76.25 | 0.86% | 16,000 |
| Jan 16, 2026 | 68.41 | 75.60 | 68.41 | 75.60 | 75.60 | 5.00% | 66,000 |
| Jan 14, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 6,000 |
| Jan 13, 2026 | 65.40 | 70.00 | 65.39 | 70.00 | 70.00 | 1.70% | 8,000 |
| Jan 12, 2026 | 68.83 | 72.05 | 68.83 | 68.83 | 68.83 | -5.00% | 18,000 |
| Jan 9, 2026 | 69.44 | 72.92 | 67.25 | 72.45 | 72.45 | 4.32% | 28,000 |
| Jan 8, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 12,000 |
| Jan 7, 2026 | 66.14 | 66.15 | 66.14 | 66.15 | 66.15 | 5.00% | 6,000 |
| Jan 6, 2026 | 61.90 | 63.00 | 61.90 | 63.00 | 63.00 | 5.00% | 28,000 |
| Jan 5, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | -2.60% | 4,000 |
| Jan 2, 2026 | 56.00 | 61.60 | 56.00 | 61.60 | 61.60 | 4.99% | 14,000 |
| Jan 1, 2026 | 58.70 | 59.50 | 58.67 | 58.67 | 58.67 | -4.99% | 44,000 |
| Dec 31, 2025 | 61.75 | 61.80 | 61.75 | 61.75 | 61.75 | -4.99% | 22,000 |
| Dec 30, 2025 | 68.41 | 68.41 | 64.99 | 64.99 | 64.99 | -5.00% | 12,000 |
| Dec 29, 2025 | 69.25 | 69.25 | 68.41 | 68.41 | 68.41 | -5.00% | 8,000 |
| Dec 26, 2025 | 75.79 | 75.79 | 72.01 | 72.01 | 72.01 | -4.99% | 16,000 |
| Dec 24, 2025 | 75.00 | 75.79 | 75.00 | 75.79 | 75.79 | 4.99% | 40,000 |
| Dec 23, 2025 | 68.57 | 74.00 | 68.56 | 72.19 | 72.19 | 0.04% | 10,000 |
| Dec 19, 2025 | 75.00 | 75.00 | 71.32 | 72.16 | 72.16 | -3.88% | 20,000 |
| Dec 18, 2025 | 81.99 | 81.99 | 75.07 | 75.07 | 75.07 | -5.00% | 26,000 |
| Dec 17, 2025 | 76.10 | 80.50 | 76.10 | 79.02 | 79.02 | 5.22% | 58,000 |
| Dec 16, 2025 | 67.98 | 75.10 | 64.70 | 75.10 | 75.10 | 9.99% | 172,000 |
| Dec 15, 2025 | 59.99 | 68.28 | 59.00 | 68.28 | 68.28 | 20.00% | 166,000 |
| Dec 12, 2025 | 57.25 | 57.30 | 56.05 | 56.90 | 56.90 | -6.26% | 34,000 |
| Dec 11, 2025 | 66.00 | 67.75 | 60.00 | 60.70 | 60.70 | -0.82% | 38,000 |
| Dec 10, 2025 | 53.80 | 61.20 | 53.50 | 61.20 | 61.20 | 20.00% | 102,000 |
| Dec 9, 2025 | 49.50 | 53.00 | 49.50 | 51.00 | 51.00 | 13.71% | 34,000 |
| Dec 8, 2025 | 45.65 | 45.65 | 44.85 | 44.85 | 44.85 | -1.75% | 4,000 |
| Dec 5, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -6.65% | 2,000 |
| Dec 3, 2025 | 45.10 | 48.90 | 45.10 | 48.90 | 48.90 | 6.30% | 6,000 |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,000 |
| Nov 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 2,000 |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,000 |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 4,000 |
| Nov 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Nov 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 4,000 |
| Nov 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 2,000 |
| Nov 7, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 2.17% | 6,000 |
| Oct 30, 2025 | 45.98 | 46.98 | 45.98 | 46.98 | 46.98 | 2.17% | 4,000 |
| Oct 29, 2025 | 45.99 | 45.99 | 45.98 | 45.98 | 45.98 | 4.71% | 4,000 |
| Oct 27, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 5.27% | 2,000 |
| Oct 24, 2025 | 44.98 | 44.98 | 41.71 | 41.71 | 41.71 | -3.89% | 4,000 |
| Oct 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | 2,000 |
| Oct 17, 2025 | 39.22 | 43.20 | 39.22 | 43.20 | 43.20 | 4.96% | 4,000 |
| Oct 16, 2025 | 41.11 | 41.16 | 41.11 | 41.16 | 41.16 | -4.28% | 4,000 |