Amagi Media Labs Limited (NSE:AMAGI)
India · Delayed Price · Currency is INR 425.45
-10.30 (-2.36%)
At close: May 8, 2026
Amagi Media Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 438.45 | 441.40 | 420.65 | 425.45 | 425.45 | -2.36% | 125,296 |
| May 7, 2026 | 444.25 | 444.30 | 432.20 | 435.75 | 435.75 | -1.13% | 71,610 |
| May 6, 2026 | 444.90 | 450.80 | 426.30 | 440.75 | 440.75 | 0.05% | 268,487 |
| May 5, 2026 | 432.50 | 449.00 | 427.00 | 440.55 | 440.55 | 2.49% | 472,498 |
| May 4, 2026 | 409.50 | 432.95 | 407.50 | 429.85 | 429.85 | 4.94% | 604,573 |
| Apr 30, 2026 | 415.45 | 423.55 | 405.10 | 409.60 | 409.60 | -1.41% | 181,926 |
| Apr 29, 2026 | 408.25 | 427.25 | 400.00 | 415.45 | 415.45 | 3.69% | 754,433 |
| Apr 28, 2026 | 377.90 | 417.00 | 377.50 | 400.65 | 400.65 | 6.16% | 1,286,121 |
| Apr 27, 2026 | 377.30 | 384.25 | 374.00 | 377.40 | 377.40 | 0.03% | 216,520 |
| Apr 24, 2026 | 379.95 | 386.00 | 367.90 | 377.30 | 377.30 | 0.20% | 199,796 |
| Apr 23, 2026 | 371.30 | 383.00 | 369.00 | 376.55 | 376.55 | 0.40% | 291,648 |
| Apr 22, 2026 | 376.25 | 382.60 | 370.05 | 375.05 | 375.05 | 0.04% | 64,134 |
| Apr 21, 2026 | 362.00 | 376.60 | 362.00 | 374.90 | 374.90 | 2.03% | 378,773 |
| Apr 20, 2026 | 357.00 | 371.90 | 348.30 | 367.45 | 367.45 | 2.80% | 622,282 |
| Apr 17, 2026 | 363.75 | 370.20 | 350.60 | 357.45 | 357.45 | -1.72% | 225,367 |
| Apr 16, 2026 | 356.00 | 389.00 | 356.00 | 363.70 | 363.70 | 3.13% | 457,801 |
| Apr 15, 2026 | 355.00 | 356.95 | 347.30 | 352.65 | 352.65 | 0.89% | 88,643 |
| Apr 13, 2026 | 342.25 | 354.20 | 340.90 | 349.55 | 349.55 | -1.34% | 32,307 |
| Apr 10, 2026 | 343.00 | 357.00 | 342.95 | 354.30 | 354.30 | 4.37% | 444,135 |
| Apr 9, 2026 | 343.00 | 357.00 | 335.05 | 339.45 | 339.45 | 0.43% | 185,688 |
| Apr 8, 2026 | 338.00 | 340.00 | 324.95 | 338.00 | 338.00 | 5.56% | 154,636 |
| Apr 7, 2026 | 313.00 | 321.80 | 310.20 | 320.20 | 320.20 | 1.11% | 167,830 |
| Apr 6, 2026 | 320.00 | 325.00 | 312.10 | 316.70 | 316.70 | -1.89% | 272,125 |
| Apr 2, 2026 | 322.00 | 329.70 | 315.00 | 322.80 | 322.80 | -1.93% | 277,999 |
| Apr 1, 2026 | 339.75 | 339.75 | 325.25 | 329.15 | 329.15 | 0.92% | 62,956 |
| Mar 30, 2026 | 318.10 | 333.30 | 311.65 | 326.15 | 326.15 | 0.68% | 175,278 |
| Mar 27, 2026 | 325.75 | 325.75 | 312.05 | 323.95 | 323.95 | -1.01% | 208,265 |
| Mar 25, 2026 | 344.90 | 345.00 | 323.00 | 327.25 | 327.25 | -3.49% | 149,620 |
| Mar 24, 2026 | 342.45 | 343.00 | 333.05 | 339.10 | 339.10 | 1.45% | 81,034 |
| Mar 23, 2026 | 343.85 | 360.00 | 325.55 | 334.25 | 334.25 | -4.25% | 395,431 |
| Mar 20, 2026 | 353.40 | 355.90 | 345.00 | 349.10 | 349.10 | 0.24% | 196,435 |
| Mar 19, 2026 | 347.00 | 358.00 | 341.00 | 348.25 | 348.25 | -0.84% | 122,911 |
| Mar 18, 2026 | 354.00 | 356.50 | 346.80 | 351.20 | 351.20 | -1.47% | 212,406 |
| Mar 17, 2026 | 367.20 | 376.00 | 351.00 | 356.45 | 356.45 | -1.47% | 78,788 |
| Mar 16, 2026 | 367.95 | 374.00 | 342.10 | 361.75 | 361.75 | -0.80% | 144,559 |
| Mar 13, 2026 | 377.00 | 383.25 | 361.75 | 364.65 | 364.65 | -4.20% | 123,237 |
| Mar 12, 2026 | 384.95 | 385.20 | 376.10 | 380.65 | 380.65 | -0.92% | 90,423 |
| Mar 11, 2026 | 384.00 | 394.80 | 380.00 | 384.20 | 384.20 | -0.17% | 223,383 |
| Mar 10, 2026 | 380.95 | 390.00 | 376.00 | 384.85 | 384.85 | 1.30% | 336,497 |
| Mar 9, 2026 | 380.00 | 386.25 | 375.10 | 379.90 | 379.90 | -1.66% | 311,070 |
| Mar 6, 2026 | 381.00 | 389.50 | 377.60 | 386.30 | 386.30 | 1.10% | 95,101 |
| Mar 5, 2026 | 383.00 | 385.25 | 376.00 | 382.10 | 382.10 | 0.94% | 48,197 |
| Mar 4, 2026 | 371.00 | 383.75 | 369.05 | 378.55 | 378.55 | -0.37% | 302,533 |
| Mar 2, 2026 | 365.10 | 385.00 | 364.00 | 379.95 | 379.95 | -0.54% | 464,669 |
| Feb 27, 2026 | 389.25 | 390.30 | 376.75 | 382.00 | 382.00 | -1.72% | 457,427 |
| Feb 26, 2026 | 388.00 | 396.00 | 379.50 | 388.70 | 388.70 | 0.58% | 152,888 |
| Feb 25, 2026 | 384.95 | 388.20 | 376.30 | 386.45 | 386.45 | 0.86% | 321,229 |
| Feb 24, 2026 | 400.65 | 400.65 | 378.60 | 383.15 | 383.15 | -4.38% | 507,857 |
| Feb 23, 2026 | 412.05 | 415.90 | 397.60 | 400.70 | 400.70 | -2.45% | 284,788 |
| Feb 20, 2026 | 408.20 | 418.00 | 405.55 | 410.75 | 410.75 | 0.62% | 528,293 |