Amagi Media Labs Limited (NSE:AMAGI)
India · Delayed Price · Currency is INR 548.90
+6.65 (1.23%)
Nov 11, 2026, 1:30 PM IST
Amagi Media Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 552.00 | 552.20 | 535.05 | 548.90 | 548.90 | 1.23% | 250,494 |
| Nov 9, 2026 | 562.15 | 569.00 | 539.00 | 542.25 | 542.25 | -3.05% | 183,134 |
| Nov 8, 2026 | 571.95 | 573.05 | 557.70 | 559.30 | 559.30 | -1.58% | 59,182 |
| Nov 6, 2026 | 568.45 | 574.85 | 556.50 | 568.25 | 568.25 | -0.04% | 301,361 |
| Nov 5, 2026 | 582.50 | 611.75 | 555.00 | 568.45 | 568.45 | -1.07% | 2,723,470 |
| Nov 4, 2026 | 555.00 | 579.50 | 552.15 | 574.60 | 574.60 | 1.82% | 121,617 |
| Nov 3, 2026 | 544.90 | 570.25 | 542.65 | 564.35 | 564.35 | 3.26% | 152,835 |
| Nov 2, 2026 | 539.85 | 551.15 | 536.55 | 546.55 | 546.55 | 1.10% | 74,794 |
| Oct 30, 2026 | 542.50 | 551.25 | 535.10 | 540.60 | 540.60 | -1.24% | 80,743 |
| Oct 29, 2026 | 548.00 | 552.80 | 540.00 | 547.40 | 547.40 | 0.19% | 93,523 |
| Oct 28, 2026 | 542.90 | 551.00 | 532.55 | 546.35 | 546.35 | 0.63% | 96,736 |
| Oct 27, 2026 | 522.40 | 545.00 | 520.25 | 542.95 | 542.95 | 3.65% | 73,890 |
| Oct 26, 2026 | 539.55 | 543.95 | 517.50 | 523.85 | 523.85 | -3.78% | 386,202 |
| Oct 23, 2026 | 562.95 | 562.95 | 520.00 | 544.45 | 544.45 | -2.78% | 311,545 |
| Oct 22, 2026 | 567.05 | 572.50 | 552.20 | 560.00 | 560.00 | -1.24% | 230,613 |
| Oct 21, 2026 | 564.60 | 573.90 | 561.50 | 567.05 | 567.05 | 0.43% | 123,812 |
| Oct 19, 2026 | 577.50 | 578.00 | 561.50 | 564.60 | 564.60 | -0.90% | 152,638 |
| Oct 16, 2026 | 568.00 | 574.20 | 563.60 | 569.75 | 569.75 | 1.13% | 69,767 |
| Oct 15, 2026 | 570.95 | 579.00 | 560.10 | 563.40 | 563.40 | -1.32% | 173,938 |
| Oct 14, 2026 | 564.50 | 574.15 | 562.50 | 570.95 | 570.95 | 0.98% | 81,520 |
| Oct 13, 2026 | 564.00 | 569.85 | 560.35 | 565.40 | 565.40 | -0.41% | 85,778 |
| Oct 12, 2026 | 560.00 | 575.00 | 559.40 | 567.75 | 567.75 | 1.49% | 171,139 |
| Oct 9, 2026 | 555.35 | 565.00 | 550.00 | 559.40 | 559.40 | 0.74% | 153,725 |
| Oct 8, 2026 | 559.10 | 570.00 | 554.75 | 555.30 | 555.30 | -1.10% | 136,933 |
| Oct 7, 2026 | 558.55 | 568.95 | 557.20 | 561.45 | 561.45 | -0.48% | 140,264 |
| Oct 6, 2026 | 575.25 | 575.25 | 559.80 | 564.15 | 564.15 | -0.97% | 214,734 |
| Oct 5, 2026 | 551.35 | 577.00 | 551.35 | 569.70 | 569.70 | 2.82% | 449,516 |
| Oct 1, 2026 | 545.00 | 565.25 | 531.20 | 554.05 | 554.05 | 0.84% | 919,619 |
| 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 |