Amkay Products Limited (BOM:544169)
India · Delayed Price · Currency is INR 54.50
0.00 (0.00%)
At close: Aug 28, 2025
Amkay Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 54.50 | 55.00 | 53.20 | 54.50 | 54.50 | -2.68% | 12,000 |
| Aug 26, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | 4,000 |
| Aug 25, 2025 | 55.98 | 56.00 | 55.98 | 56.00 | 56.00 | 2.75% | 6,000 |
| Aug 21, 2025 | 53.99 | 54.50 | 53.99 | 54.50 | 54.50 | 4.19% | 14,000 |
| Aug 20, 2025 | 52.10 | 52.31 | 52.10 | 52.31 | 52.31 | -2.90% | 4,000 |
| Aug 19, 2025 | 50.55 | 53.98 | 50.55 | 53.87 | 53.87 | 1.64% | 16,000 |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,000 |
| Aug 13, 2025 | 55.49 | 55.49 | 52.15 | 54.00 | 54.00 | -0.88% | 8,000 |
| Aug 11, 2025 | 53.00 | 54.48 | 51.55 | 54.48 | 54.48 | 0.89% | 18,000 |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 8,000 |
| Aug 5, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 4,000 |
| Aug 1, 2025 | 56.70 | 56.70 | 56.00 | 56.00 | 56.00 | -4.27% | 12,000 |
| Jul 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | 4,000 |
| Jul 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 2,000 |
| Jul 28, 2025 | 62.99 | 62.99 | 59.50 | 59.50 | 59.50 | -2.62% | 6,000 |
| Jul 25, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -4.37% | 2,000 |
| Jul 24, 2025 | 61.10 | 63.90 | 60.20 | 63.89 | 63.89 | 3.80% | 10,000 |
| Jul 23, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -3.81% | 2,000 |
| Jul 22, 2025 | 61.70 | 63.99 | 61.60 | 63.99 | 63.99 | 0.60% | 8,000 |
| Jul 21, 2025 | 66.00 | 66.90 | 63.61 | 63.61 | 63.61 | -1.21% | 10,000 |
| Jul 18, 2025 | 62.75 | 65.90 | 60.50 | 64.39 | 64.39 | -2.44% | 22,000 |
| Jul 17, 2025 | 64.49 | 67.00 | 63.15 | 66.00 | 66.00 | 8.20% | 58,000 |
| Jul 16, 2025 | 58.25 | 61.00 | 58.20 | 61.00 | 61.00 | 4.72% | 14,000 |
| Jul 15, 2025 | 56.00 | 58.50 | 56.00 | 58.25 | 58.25 | 5.91% | 26,000 |
| Jul 14, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 26,000 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,000 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.83% | 2,000 |
| Jul 8, 2025 | 49.00 | 51.00 | 49.00 | 49.10 | 49.10 | -5.58% | 24,000 |
| Jul 4, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | 3.59% | 10,000 |
| Jul 2, 2025 | 50.16 | 50.20 | 50.15 | 50.20 | 50.20 | -3.92% | 6,000 |
| Jul 1, 2025 | 52.00 | 52.25 | 52.00 | 52.25 | 52.25 | 2.35% | 6,000 |
| Jun 30, 2025 | 52.20 | 53.25 | 50.00 | 51.05 | 51.05 | -5.46% | 36,000 |
| Jun 26, 2025 | 54.50 | 55.00 | 52.30 | 54.00 | 54.00 | -0.55% | 16,000 |
| Jun 25, 2025 | 56.50 | 56.50 | 54.00 | 54.30 | 54.30 | -6.75% | 6,000 |
| Jun 24, 2025 | 51.98 | 59.67 | 51.98 | 58.23 | 58.23 | 17.09% | 172,000 |
| Jun 23, 2025 | 47.39 | 52.90 | 47.02 | 49.73 | 49.73 | 8.11% | 48,000 |
| Jun 20, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 11.35% | 42,000 |
| Jun 19, 2025 | 41.50 | 41.50 | 41.11 | 41.31 | 41.31 | -4.15% | 4,000 |
| Jun 18, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.82% | 2,000 |
| Jun 17, 2025 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 2.09% | 6,000 |
| Jun 16, 2025 | 43.98 | 43.98 | 43.00 | 43.00 | 43.00 | -2.27% | 4,000 |
| Jun 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Jun 12, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.56% | 4,000 |
| Jun 11, 2025 | 41.20 | 42.90 | 41.20 | 42.90 | 42.90 | 1.66% | 14,000 |
| Jun 10, 2025 | 41.20 | 42.95 | 41.20 | 42.20 | 42.20 | -3.87% | 22,000 |
| Jun 9, 2025 | 42.00 | 43.90 | 42.00 | 43.90 | 43.90 | 3.29% | 4,000 |
| Jun 6, 2025 | 41.60 | 42.80 | 41.60 | 42.50 | 42.50 | 1.67% | 10,000 |
| Jun 5, 2025 | 42.50 | 42.50 | 41.55 | 41.80 | 41.80 | -0.78% | 8,000 |
| Jun 4, 2025 | 41.10 | 42.50 | 36.50 | 42.13 | 42.13 | -2.02% | 16,000 |
| Jun 3, 2025 | 43.00 | 43.50 | 37.50 | 43.00 | 43.00 | -4.44% | 18,000 |