Amagi Media Labs Limited (NSE:AMAGI)
India · Delayed Price · Currency is INR 567.00
-12.15 (-2.10%)
Aug 19, 2026, 3:29 PM IST
Amagi Media Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 576.00 | 579.90 | 548.05 | 555.60 | 555.60 | -4.07% | 785,085 |
| Aug 18, 2026 | 580.00 | 592.20 | 566.40 | 579.15 | 579.15 | -0.32% | 1,013,729 |
| Aug 17, 2026 | 608.70 | 612.35 | 578.50 | 581.00 | 581.00 | -4.55% | 858,166 |
| Aug 14, 2026 | 661.20 | 669.00 | 587.05 | 608.70 | 608.70 | -6.09% | 3,361,436 |
| Aug 13, 2026 | 643.85 | 727.40 | 635.35 | 648.20 | 648.20 | 1.48% | 13,078,909 |
| Aug 12, 2026 | 664.00 | 669.00 | 636.00 | 638.75 | 638.75 | -3.15% | 187,715 |
| Aug 11, 2026 | 647.75 | 673.90 | 621.00 | 659.50 | 659.50 | 1.81% | 1,161,163 |
| Aug 10, 2026 | 645.80 | 659.05 | 642.00 | 647.75 | 647.75 | 0.12% | 141,034 |
| Aug 7, 2026 | 651.00 | 679.00 | 641.15 | 646.95 | 646.95 | -0.33% | 476,981 |
| Aug 6, 2026 | 669.50 | 673.85 | 645.10 | 649.10 | 649.10 | -3.74% | 251,570 |
| Aug 5, 2026 | 679.90 | 699.00 | 661.00 | 674.35 | 674.35 | -0.05% | 330,886 |
| Aug 4, 2026 | 670.10 | 688.00 | 660.00 | 674.70 | 674.70 | 0.75% | 224,712 |
| Aug 3, 2026 | 659.00 | 690.00 | 652.35 | 669.70 | 669.70 | 2.92% | 376,284 |
| Jul 31, 2026 | 660.95 | 669.50 | 643.10 | 650.70 | 650.70 | -1.20% | 155,289 |
| Jul 30, 2026 | 653.90 | 669.00 | 638.95 | 658.60 | 658.60 | 1.18% | 377,824 |
| Jul 29, 2026 | 626.60 | 658.90 | 618.50 | 650.90 | 650.90 | 4.53% | 590,364 |
| Jul 28, 2026 | 624.00 | 641.85 | 613.35 | 622.70 | 622.70 | -0.38% | 214,772 |
| Jul 27, 2026 | 617.65 | 636.55 | 606.00 | 625.05 | 625.05 | 2.63% | 231,373 |
| Jul 24, 2026 | 641.00 | 653.95 | 605.20 | 609.05 | 609.05 | -7.06% | 587,821 |
| Jul 23, 2026 | 606.00 | 677.80 | 589.70 | 655.35 | 655.35 | 7.11% | 1,542,904 |
| Jul 22, 2026 | 595.65 | 619.40 | 586.60 | 611.85 | 611.85 | 3.55% | 763,408 |
| Jul 21, 2026 | 596.40 | 618.45 | 585.60 | 590.90 | 590.90 | -0.39% | 497,244 |
| Jul 20, 2026 | 558.00 | 605.00 | 551.00 | 593.20 | 593.20 | 5.40% | 390,921 |
| Jul 17, 2026 | 603.00 | 624.00 | 560.00 | 562.80 | 562.80 | -6.04% | 401,197 |
| Jul 16, 2026 | 568.60 | 607.00 | 565.60 | 598.95 | 598.95 | 6.70% | 587,436 |
| Jul 15, 2026 | 581.65 | 582.20 | 557.90 | 561.35 | 561.35 | -2.37% | 186,739 |
| Jul 14, 2026 | 583.40 | 588.85 | 566.00 | 574.95 | 574.95 | -1.41% | 91,016 |
| Jul 13, 2026 | 580.20 | 591.00 | 563.05 | 583.20 | 583.20 | 0.52% | 429,349 |
| Jul 10, 2026 | 584.45 | 595.00 | 574.05 | 580.20 | 580.20 | 0.76% | 194,047 |
| Jul 9, 2026 | 570.00 | 585.00 | 548.55 | 575.80 | 575.80 | 0.44% | 392,293 |
| Jul 8, 2026 | 533.00 | 584.70 | 521.05 | 573.30 | 573.30 | 7.36% | 1,487,742 |
| Jul 7, 2026 | 524.45 | 548.95 | 522.90 | 534.00 | 534.00 | 2.12% | 365,462 |
| Jul 6, 2026 | 535.50 | 538.30 | 521.15 | 522.90 | 522.90 | -1.82% | 89,544 |
| Jul 3, 2026 | 539.90 | 545.35 | 523.15 | 532.60 | 532.60 | -1.28% | 198,358 |
| Jul 2, 2026 | 537.85 | 554.30 | 535.25 | 539.50 | 539.50 | -0.13% | 360,458 |
| Jul 1, 2026 | 560.80 | 565.70 | 533.00 | 540.20 | 540.20 | -3.63% | 176,833 |
| Jun 30, 2026 | 558.00 | 565.20 | 541.00 | 560.55 | 560.55 | 1.10% | 428,084 |
| Jun 29, 2026 | 510.05 | 592.50 | 508.10 | 554.45 | 554.45 | 7.86% | 3,781,686 |
| Jun 25, 2026 | 535.45 | 537.30 | 510.10 | 514.05 | 514.05 | -3.59% | 150,617 |
| Jun 24, 2026 | 521.35 | 554.60 | 512.30 | 533.20 | 533.20 | 3.09% | 694,838 |
| Jun 23, 2026 | 531.00 | 557.95 | 515.00 | 517.20 | 517.20 | -2.70% | 434,967 |
| Jun 22, 2026 | 491.05 | 539.35 | 488.00 | 531.55 | 531.55 | 8.71% | 845,777 |
| Jun 19, 2026 | 495.00 | 517.90 | 483.90 | 488.95 | 488.95 | -2.10% | 351,872 |
| Jun 18, 2026 | 504.80 | 510.20 | 482.00 | 499.45 | 499.45 | 0.14% | 785,732 |
| Jun 17, 2026 | 440.70 | 522.20 | 440.65 | 498.75 | 498.75 | 14.60% | 4,628,973 |
| Jun 16, 2026 | 426.95 | 438.00 | 426.95 | 435.20 | 435.20 | 2.10% | 75,407 |
| Jun 15, 2026 | 443.70 | 443.70 | 422.30 | 426.25 | 426.25 | 0.07% | 102,489 |
| Jun 12, 2026 | 434.30 | 447.00 | 417.25 | 425.95 | 425.95 | -0.05% | 278,710 |
| Jun 11, 2026 | 414.35 | 430.80 | 405.00 | 426.15 | 426.15 | 2.85% | 183,530 |
| Jun 10, 2026 | 404.00 | 427.75 | 396.85 | 414.35 | 414.35 | 2.55% | 157,072 |