Amagi Media Labs Limited (BOM:544679)
India · Delayed Price · Currency is INR 374.45
+6.95 (1.89%)
At close: Apr 21, 2026
BOM:544679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 367.20 | 376.45 | 364.80 | 374.45 | 374.45 | 1.89% | 12,696 |
| Apr 20, 2026 | 358.45 | 371.25 | 348.25 | 367.50 | 367.50 | 3.09% | 114,878 |
| Apr 17, 2026 | 366.15 | 370.05 | 350.70 | 356.50 | 356.50 | -2.03% | 19,349 |
| Apr 16, 2026 | 355.35 | 387.85 | 355.35 | 363.90 | 363.90 | 3.79% | 22,228 |
| Apr 15, 2026 | 350.00 | 356.00 | 347.40 | 350.60 | 350.60 | 0.43% | 2,047 |
| Apr 13, 2026 | 313.25 | 354.45 | 313.25 | 349.10 | 349.10 | -1.58% | 4,791 |
| Apr 10, 2026 | 344.80 | 357.45 | 342.00 | 354.70 | 354.70 | 4.66% | 7,506 |
| Apr 9, 2026 | 339.95 | 355.65 | 335.95 | 338.90 | 338.90 | 0.61% | 5,699 |
| Apr 8, 2026 | 350.00 | 350.00 | 325.65 | 336.85 | 336.85 | 5.20% | 9,416 |
| Apr 7, 2026 | 312.35 | 320.65 | 310.75 | 320.20 | 320.20 | 1.33% | 1,806 |
| Apr 6, 2026 | 320.45 | 324.40 | 312.60 | 316.00 | 316.00 | -2.50% | 9,058 |
| Apr 2, 2026 | 320.40 | 327.15 | 316.20 | 324.10 | 324.10 | -1.40% | 4,158 |
| Apr 1, 2026 | 346.75 | 346.75 | 325.00 | 328.70 | 328.70 | 0.15% | 10,385 |
| Mar 30, 2026 | 319.55 | 333.25 | 312.05 | 328.20 | 328.20 | 1.97% | 8,201 |
| Mar 27, 2026 | 321.70 | 325.00 | 312.00 | 321.85 | 321.85 | -2.45% | 17,848 |
| Mar 25, 2026 | 340.05 | 343.25 | 322.65 | 329.95 | 329.95 | -2.61% | 78,234 |
| Mar 24, 2026 | 336.05 | 342.35 | 333.55 | 338.80 | 338.80 | 0.39% | 4,359 |
| Mar 23, 2026 | 344.65 | 354.10 | 325.70 | 337.50 | 337.50 | -2.56% | 19,994 |
| Mar 20, 2026 | 350.05 | 354.95 | 345.00 | 346.35 | 346.35 | 0.09% | 4,970 |
| Mar 19, 2026 | 346.20 | 360.35 | 341.10 | 346.05 | 346.05 | -1.19% | 4,674 |
| Mar 18, 2026 | 360.90 | 360.90 | 347.05 | 350.20 | 350.20 | -1.88% | 17,263 |
| Mar 17, 2026 | 367.15 | 367.15 | 351.60 | 356.90 | 356.90 | -1.30% | 3,620 |
| Mar 16, 2026 | 366.80 | 372.00 | 342.15 | 361.60 | 361.60 | -0.70% | 9,501 |
| Mar 13, 2026 | 380.00 | 382.80 | 362.50 | 364.15 | 364.15 | -4.36% | 17,832 |
| Mar 12, 2026 | 370.05 | 392.95 | 370.05 | 380.75 | 380.75 | -0.54% | 1,264,004 |
| Mar 11, 2026 | 389.95 | 394.90 | 380.95 | 382.80 | 382.80 | -0.27% | 47,263 |
| Mar 10, 2026 | 380.70 | 389.00 | 376.15 | 383.85 | 383.85 | 1.28% | 294,549 |
| Mar 9, 2026 | 381.40 | 384.00 | 370.00 | 379.00 | 379.00 | -1.92% | 30,169 |
| Mar 6, 2026 | 383.80 | 389.10 | 381.70 | 386.40 | 386.40 | 1.72% | 4,191 |
| Mar 5, 2026 | 382.70 | 385.55 | 375.00 | 379.85 | 379.85 | 0.40% | 9,876 |
| Mar 4, 2026 | 365.05 | 383.00 | 365.05 | 378.35 | 378.35 | -0.26% | 40,499 |
| Mar 2, 2026 | 352.00 | 384.95 | 352.00 | 379.35 | 379.35 | -0.71% | 34,053 |
| Feb 27, 2026 | 387.40 | 390.00 | 376.90 | 382.05 | 382.05 | -0.24% | 61,645 |
| Feb 26, 2026 | 387.15 | 394.80 | 379.65 | 382.95 | 382.95 | -0.52% | 35,603 |
| Feb 25, 2026 | 384.50 | 388.35 | 376.65 | 384.95 | 384.95 | 0.43% | 142,229 |
| Feb 24, 2026 | 398.05 | 398.50 | 378.90 | 383.30 | 383.30 | -4.15% | 23,716 |
| Feb 23, 2026 | 413.00 | 416.15 | 396.00 | 399.90 | 399.90 | -2.69% | 39,630 |
| Feb 20, 2026 | 414.50 | 417.50 | 404.55 | 410.95 | 410.95 | 0.54% | 64,044 |
| Feb 19, 2026 | 393.05 | 438.00 | 388.55 | 408.75 | 408.75 | 4.87% | 498,121 |
| Feb 18, 2026 | 378.00 | 391.50 | 378.00 | 389.75 | 389.75 | 1.23% | 56,147 |
| Feb 17, 2026 | 379.95 | 393.25 | 379.95 | 385.00 | 385.00 | 1.10% | 31,355 |
| Feb 16, 2026 | 371.00 | 389.00 | 371.00 | 380.80 | 380.80 | 0.79% | 72,874 |
| Feb 13, 2026 | 385.90 | 385.90 | 367.85 | 377.80 | 377.80 | -1.97% | 51,412 |
| Feb 12, 2026 | 419.65 | 434.00 | 380.20 | 385.40 | 385.40 | -5.86% | 216,735 |
| Feb 11, 2026 | 408.80 | 428.20 | 401.35 | 409.40 | 409.40 | -1.81% | 138,831 |
| Feb 10, 2026 | 389.00 | 421.00 | 389.00 | 416.95 | 416.95 | 7.73% | 193,390 |
| Feb 9, 2026 | 373.25 | 389.60 | 373.25 | 387.05 | 387.05 | 2.90% | 56,853 |
| Feb 6, 2026 | 370.10 | 385.00 | 370.10 | 376.15 | 376.15 | 0.51% | 74,346 |
| Feb 5, 2026 | 366.90 | 377.25 | 366.90 | 374.25 | 374.25 | 0.16% | 83,752 |
| Feb 4, 2026 | 373.25 | 381.55 | 366.75 | 373.65 | 373.65 | -1.72% | 103,430 |