Amagi Media Labs Limited (BOM:544679)
India · Delayed Price · Currency is INR 561.05
-3.25 (-0.58%)
At close: Oct 7, 2026
BOM:544679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 561.05 | 569.00 | 557.75 | 561.05 | 561.05 | -0.58% | 13,259 |
| Oct 6, 2026 | 571.50 | 572.50 | 560.00 | 564.30 | 564.30 | -0.96% | 10,497 |
| Oct 5, 2026 | 548.95 | 576.20 | 548.95 | 569.75 | 569.75 | 2.96% | 334,139 |
| Oct 1, 2026 | 548.05 | 565.20 | 533.20 | 553.35 | 553.35 | 0.95% | 25,240 |
| Sep 30, 2026 | 570.05 | 570.10 | 543.90 | 548.15 | 548.15 | -2.70% | 10,288 |
| Sep 29, 2026 | 563.30 | 573.20 | 554.45 | 563.35 | 563.35 | 0.57% | 22,521 |
| Sep 28, 2026 | 572.25 | 574.10 | 558.95 | 560.15 | 560.15 | -2.59% | 7,980 |
| Sep 25, 2026 | 556.15 | 578.40 | 556.15 | 575.05 | 575.05 | 2.29% | 12,329 |
| Sep 24, 2026 | 577.55 | 577.55 | 560.90 | 562.20 | 562.20 | -2.48% | 6,501 |
| Sep 23, 2026 | 577.55 | 591.30 | 570.00 | 576.50 | 576.50 | -0.89% | 20,606 |
| Sep 22, 2026 | 565.40 | 603.20 | 565.40 | 581.70 | 581.70 | 3.21% | 39,970 |
| Sep 21, 2026 | 568.80 | 572.15 | 554.55 | 563.60 | 563.60 | -1.04% | 23,277 |
| Sep 18, 2026 | 573.70 | 575.25 | 558.30 | 569.50 | 569.50 | -0.86% | 17,679 |
| Sep 17, 2026 | 571.10 | 579.15 | 567.80 | 574.45 | 574.45 | 0.94% | 9,105 |
| Sep 16, 2026 | 566.00 | 575.00 | 562.30 | 569.10 | 569.10 | -0.12% | 21,895 |
| Sep 15, 2026 | 583.75 | 587.50 | 567.25 | 569.80 | 569.80 | -1.33% | 23,161 |
| Sep 11, 2026 | 551.05 | 586.00 | 551.05 | 577.50 | 577.50 | 0.72% | 213,161 |
| Sep 10, 2026 | 583.75 | 583.80 | 568.75 | 573.40 | 573.40 | -1.71% | 9,500 |
| Sep 9, 2026 | 579.85 | 589.20 | 560.00 | 583.40 | 583.40 | 1.36% | 23,935 |
| Sep 8, 2026 | 569.95 | 577.95 | 564.90 | 575.55 | 575.55 | 0.15% | 6,661 |
| Sep 7, 2026 | 562.65 | 577.85 | 552.35 | 574.70 | 574.70 | 2.45% | 25,849 |
| Sep 4, 2026 | 565.05 | 569.70 | 555.30 | 560.95 | 560.95 | -0.20% | 14,765 |
| Sep 3, 2026 | 566.40 | 570.95 | 561.00 | 562.05 | 562.05 | -1.89% | 17,618 |
| Sep 2, 2026 | 583.65 | 583.65 | 568.75 | 572.90 | 572.90 | -1.80% | 9,935 |
| Sep 1, 2026 | 573.25 | 587.15 | 548.95 | 583.40 | 583.40 | 2.95% | 32,916 |
| Aug 31, 2026 | 579.85 | 583.95 | 559.60 | 566.70 | 566.70 | -0.21% | 33,244 |
| Aug 28, 2026 | 578.00 | 578.00 | 559.95 | 567.90 | 567.90 | -1.94% | 22,508 |
| Aug 27, 2026 | 585.80 | 589.95 | 576.20 | 579.15 | 579.15 | -0.42% | 11,117 |
| Aug 26, 2026 | 589.40 | 596.00 | 576.95 | 581.60 | 581.60 | 0.24% | 16,044 |
| Aug 25, 2026 | 587.80 | 590.50 | 572.05 | 580.20 | 580.20 | -0.80% | 16,674 |
| Aug 24, 2026 | 604.95 | 615.05 | 580.85 | 584.85 | 584.85 | -2.50% | 61,396 |
| Aug 21, 2026 | 600.20 | 627.00 | 571.50 | 599.85 | 599.85 | 3.99% | 559,631 |
| Aug 20, 2026 | 560.00 | 584.00 | 560.00 | 576.85 | 576.85 | 3.60% | 53,199 |
| Aug 19, 2026 | 584.60 | 584.60 | 550.00 | 556.80 | 556.80 | -3.73% | 36,450 |
| Aug 18, 2026 | 576.10 | 590.75 | 567.30 | 578.40 | 578.40 | -0.55% | 146,823 |
| Aug 17, 2026 | 608.00 | 608.70 | 579.10 | 581.60 | 581.60 | -4.44% | 77,946 |
| Aug 14, 2026 | 659.40 | 669.85 | 587.10 | 608.65 | 608.65 | -6.14% | 293,191 |
| Aug 13, 2026 | 641.20 | 726.00 | 637.15 | 648.45 | 648.45 | 1.62% | 1,100,105 |
| Aug 12, 2026 | 665.75 | 669.00 | 635.65 | 638.10 | 638.10 | -3.42% | 24,212 |
| Aug 11, 2026 | 647.00 | 670.30 | 621.30 | 660.70 | 660.70 | 2.14% | 20,276 |
| Aug 10, 2026 | 647.90 | 658.25 | 642.90 | 646.85 | 646.85 | -0.05% | 9,514 |
| Aug 7, 2026 | 650.30 | 676.00 | 643.95 | 647.20 | 647.20 | -0.34% | 25,341 |
| Aug 6, 2026 | 665.25 | 673.05 | 646.95 | 649.40 | 649.40 | -3.74% | 24,580 |
| Aug 5, 2026 | 676.05 | 694.80 | 662.00 | 674.65 | 674.65 | -0.02% | 14,336 |
| Aug 4, 2026 | 678.35 | 680.25 | 662.30 | 674.80 | 674.80 | 0.81% | 12,415 |
| Aug 3, 2026 | 652.00 | 689.70 | 652.00 | 669.35 | 669.35 | 2.83% | 35,160 |
| Jul 31, 2026 | 658.55 | 659.50 | 643.70 | 650.95 | 650.95 | -1.34% | 17,101 |
| Jul 30, 2026 | 654.65 | 670.20 | 641.45 | 659.80 | 659.80 | 1.45% | 24,832 |
| Jul 29, 2026 | 625.55 | 656.00 | 619.75 | 650.35 | 650.35 | 4.51% | 191,464 |
| Jul 28, 2026 | 625.05 | 640.50 | 614.70 | 622.30 | 622.30 | -0.49% | 15,649 |