Amkay Products Limited (BOM:544169)
India · Delayed Price · Currency is INR 49.60
-2.00 (-3.88%)
At close: Sep 11, 2026
Amkay Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.88% | 2,000 |
| Sep 10, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 2.18% | 2,000 |
| Sep 7, 2026 | 51.00 | 51.00 | 48.00 | 50.50 | 50.50 | 3.06% | 20,000 |
| Sep 4, 2026 | 50.75 | 50.75 | 49.00 | 49.00 | 49.00 | -4.95% | 20,000 |
| Sep 3, 2026 | 51.00 | 51.80 | 50.56 | 51.55 | 51.55 | 0.29% | 18,000 |
| Sep 2, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | -0.68% | 18,000 |
| Sep 1, 2026 | 58.79 | 59.99 | 51.75 | 51.75 | 51.75 | -11.97% | 28,000 |
| Aug 31, 2026 | 56.50 | 58.79 | 54.50 | 58.79 | 58.79 | 3.14% | 30,000 |
| Aug 28, 2026 | 60.49 | 60.49 | 57.00 | 57.00 | 57.00 | 0.33% | 24,000 |
| Aug 27, 2026 | 52.00 | 56.81 | 52.00 | 56.81 | 56.81 | 11.48% | 26,000 |
| Aug 26, 2026 | 47.00 | 54.88 | 46.50 | 50.96 | 50.96 | 11.39% | 34,000 |
| Aug 24, 2026 | 47.00 | 47.00 | 43.11 | 45.75 | 45.75 | 1.67% | 12,000 |
| Aug 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 2,000 |
| Aug 18, 2026 | 43.01 | 43.01 | 43.00 | 43.00 | 43.00 | -6.52% | 6,000 |
| Aug 12, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | -4.15% | 4,000 |
| Aug 3, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - | 4,000 |
| Jul 28, 2026 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | -4.02% | 6,000 |
| Jul 20, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 4,000 |
| Jul 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.36% | 2,000 |
| Jul 15, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.31% | 2,000 |
| Jul 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 2,000 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.05% | 2,000 |
| Jul 10, 2026 | 50.00 | 50.00 | 48.52 | 48.52 | 48.52 | 2.58% | 8,000 |
| Jul 9, 2026 | 51.01 | 51.01 | 47.30 | 47.30 | 47.30 | -10.09% | 6,000 |
| Jul 1, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -4.26% | 4,000 |
| Jun 30, 2026 | 52.35 | 54.95 | 52.35 | 54.95 | 54.95 | 4.97% | 4,000 |
| Jun 25, 2026 | 52.00 | 52.35 | 52.00 | 52.35 | 52.35 | -0.49% | 4,000 |
| Jun 24, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -2.57% | 2,000 |
| Jun 18, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | -5.25% | 10,000 |
| Jun 17, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 3.62% | 2,000 |
| Jun 10, 2026 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | -5.01% | 12,000 |
| Jun 9, 2026 | 57.85 | 58.00 | 57.85 | 57.90 | 57.90 | 1.14% | 10,000 |
| Jun 8, 2026 | 57.50 | 57.50 | 57.00 | 57.25 | 57.25 | 0.70% | 4,000 |
| Jun 5, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 2.43% | 2,000 |
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2,000 |
| Jun 1, 2026 | 55.50 | 55.50 | 53.11 | 55.50 | 55.50 | -3.39% | 8,000 |
| May 29, 2026 | 56.25 | 58.00 | 55.05 | 57.45 | 57.45 | -5.82% | 22,000 |
| May 27, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -3.17% | 6,000 |
| May 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | 2,000 |
| May 21, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,000 |
| May 20, 2026 | 54.26 | 60.00 | 54.26 | 60.00 | 60.00 | 8.05% | 14,000 |
| May 19, 2026 | 58.00 | 58.00 | 55.53 | 55.53 | 55.53 | 2.83% | 24,000 |
| May 18, 2026 | 59.50 | 59.50 | 54.00 | 54.00 | 54.00 | -9.98% | 12,000 |
| May 12, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 3.43% | 2,000 |
| May 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 2,000 |
| May 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.61% | 2,000 |
| Apr 23, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -4.72% | 2,000 |
| Apr 22, 2026 | 58.21 | 58.30 | 58.10 | 58.30 | 58.30 | -2.85% | 22,000 |
| Apr 20, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -4.59% | 2,000 |
| Apr 17, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 9.97% | 2,000 |