Amagi Media Labs Limited (NSE:AMAGI)
India · Delayed Price · Currency is INR 549.45
-14.40 (-2.55%)
Sep 30, 2026, 3:30 PM IST
Amagi Media Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 560.00 | 568.45 | 541.30 | 549.45 | 549.45 | -2.55% | 281,619 |
| Sep 29, 2026 | 561.00 | 573.95 | 553.05 | 563.85 | 563.85 | 0.69% | 538,606 |
| Sep 28, 2026 | 578.00 | 579.85 | 558.50 | 560.00 | 560.00 | -2.72% | 197,959 |
| Sep 25, 2026 | 564.00 | 579.00 | 560.65 | 575.65 | 575.65 | 2.40% | 193,432 |
| Sep 24, 2026 | 576.50 | 581.45 | 560.15 | 562.15 | 562.15 | -2.86% | 155,822 |
| Sep 23, 2026 | 583.00 | 591.00 | 569.75 | 578.70 | 578.70 | -0.41% | 388,203 |
| Sep 22, 2026 | 566.00 | 603.85 | 563.80 | 581.10 | 581.10 | 2.94% | 743,158 |
| Sep 21, 2026 | 569.50 | 574.20 | 554.50 | 564.50 | 564.50 | -0.88% | 461,059 |
| Sep 18, 2026 | 574.35 | 575.45 | 559.20 | 569.50 | 569.50 | -0.84% | 232,661 |
| Sep 17, 2026 | 569.10 | 579.90 | 565.45 | 574.35 | 574.35 | 0.89% | 368,321 |
| Sep 16, 2026 | 565.80 | 576.00 | 564.05 | 569.30 | 569.30 | -0.02% | 270,114 |
| Sep 15, 2026 | 581.25 | 587.85 | 567.05 | 569.40 | 569.40 | -1.55% | 291,602 |
| Sep 11, 2026 | 571.00 | 586.00 | 562.75 | 578.35 | 578.35 | 1.10% | 380,967 |
| Sep 10, 2026 | 580.05 | 581.35 | 568.00 | 572.05 | 572.05 | -2.00% | 165,269 |
| Sep 9, 2026 | 577.15 | 588.90 | 560.00 | 583.75 | 583.75 | 1.32% | 513,278 |
| Sep 8, 2026 | 568.15 | 578.85 | 564.50 | 576.15 | 576.15 | 0.17% | 161,239 |
| Sep 7, 2026 | 567.95 | 578.15 | 551.60 | 575.15 | 575.15 | 2.10% | 399,014 |
| Sep 4, 2026 | 566.85 | 570.00 | 555.30 | 563.30 | 563.30 | 0.17% | 183,462 |
| Sep 3, 2026 | 575.45 | 575.45 | 560.50 | 562.35 | 562.35 | -1.82% | 87,295 |
| Sep 2, 2026 | 578.00 | 582.25 | 569.00 | 572.80 | 572.80 | -1.96% | 264,517 |
| Sep 1, 2026 | 567.50 | 587.70 | 549.00 | 584.25 | 584.25 | 2.95% | 716,012 |
| Aug 31, 2026 | 569.50 | 584.50 | 558.45 | 567.50 | 567.50 | -0.58% | 1,951,326 |
| Aug 28, 2026 | 573.00 | 578.45 | 566.45 | 570.80 | 570.80 | -1.32% | 184,757 |
| Aug 27, 2026 | 585.95 | 590.30 | 575.55 | 578.45 | 578.45 | -0.93% | 171,810 |
| Aug 26, 2026 | 585.35 | 596.90 | 577.65 | 583.90 | 583.90 | 0.44% | 233,735 |
| Aug 25, 2026 | 585.80 | 590.90 | 549.90 | 581.35 | 581.35 | -0.76% | 255,641 |
| Aug 24, 2026 | 605.00 | 614.70 | 581.00 | 585.80 | 585.80 | -2.34% | 594,979 |
| Aug 21, 2026 | 606.00 | 627.60 | 586.15 | 599.85 | 599.85 | 4.06% | 5,617,463 |
| Aug 20, 2026 | 567.25 | 584.70 | 560.55 | 576.45 | 576.45 | 3.75% | 658,241 |
| 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 |