Amagi Media Labs Limited (NSE:AMAGI)
India · Delayed Price · Currency is INR 575.60
+2.30 (0.40%)
Jul 9, 2026, 3:30 PM IST
Amagi Media Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 408.85 | 419.65 | 400.50 | 404.05 | 404.05 | -1.22% | 37,304 |
| Jun 8, 2026 | 413.00 | 417.95 | 402.30 | 409.05 | 409.05 | -2.91% | 76,588 |
| Jun 5, 2026 | 422.50 | 430.90 | 409.40 | 421.30 | 421.30 | -0.50% | 127,712 |
| Jun 4, 2026 | 434.70 | 434.70 | 416.50 | 423.40 | 423.40 | -1.71% | 200,201 |
| Jun 3, 2026 | 426.55 | 433.00 | 416.50 | 430.75 | 430.75 | 1.22% | 84,052 |
| Jun 2, 2026 | 411.00 | 428.85 | 410.30 | 425.55 | 425.55 | 4.02% | 156,110 |
| Jun 1, 2026 | 403.70 | 411.80 | 400.15 | 409.10 | 409.10 | 2.58% | 234,660 |
| May 29, 2026 | 402.05 | 412.20 | 390.00 | 398.80 | 398.80 | -0.73% | 169,175 |
| May 27, 2026 | 410.00 | 417.80 | 399.00 | 401.75 | 401.75 | -2.04% | 67,288 |
| May 26, 2026 | 397.00 | 416.30 | 397.00 | 410.10 | 410.10 | 1.43% | 120,135 |
| May 25, 2026 | 393.40 | 414.95 | 386.10 | 404.30 | 404.30 | 2.76% | 109,376 |
| May 22, 2026 | 397.10 | 400.60 | 386.15 | 393.45 | 393.45 | -0.86% | 118,478 |
| May 21, 2026 | 419.55 | 422.20 | 393.10 | 396.85 | 396.85 | -3.23% | 96,296 |
| May 20, 2026 | 407.20 | 438.80 | 397.60 | 410.10 | 410.10 | 0.85% | 763,371 |
| May 19, 2026 | 408.70 | 415.00 | 395.50 | 406.65 | 406.65 | 1.61% | 77,110 |
| May 18, 2026 | 404.50 | 404.80 | 391.55 | 400.20 | 400.20 | -1.06% | 38,361 |
| May 15, 2026 | 404.00 | 410.00 | 396.30 | 404.50 | 404.50 | 0.73% | 42,781 |
| May 14, 2026 | 406.85 | 406.85 | 390.00 | 401.55 | 401.55 | -0.67% | 76,669 |
| May 13, 2026 | 403.20 | 411.90 | 392.95 | 404.25 | 404.25 | -1.29% | 147,209 |
| May 12, 2026 | 414.70 | 418.65 | 395.65 | 409.55 | 409.55 | -0.75% | 109,545 |
| May 11, 2026 | 429.95 | 436.50 | 409.20 | 412.65 | 412.65 | -3.01% | 83,261 |
| 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 |