Amal Ltd (NSE:AMAL)
India · Delayed Price · Currency is INR 581.75
-6.65 (-1.13%)
At close: Nov 9, 2026
NSE:AMAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 585.10 | 585.90 | 570.00 | 581.75 | 581.75 | -1.13% | 7,249 |
| Nov 8, 2026 | 590.00 | 594.40 | 579.10 | 588.40 | 588.40 | 1.64% | 2,431 |
| Nov 6, 2026 | 587.75 | 587.75 | 571.00 | 578.90 | 578.90 | -1.51% | 6,605 |
| Nov 5, 2026 | 580.05 | 590.15 | 579.75 | 587.75 | 587.75 | 2.27% | 11,323 |
| Nov 4, 2026 | 558.70 | 579.30 | 554.20 | 574.70 | 574.70 | 2.86% | 8,342 |
| Nov 3, 2026 | 560.00 | 564.95 | 553.35 | 558.70 | 558.70 | 1.17% | 7,946 |
| Nov 2, 2026 | 536.00 | 556.35 | 536.00 | 552.25 | 552.25 | 3.68% | 11,450 |
| Oct 30, 2026 | 558.35 | 559.00 | 530.00 | 532.65 | 532.65 | -4.77% | 21,032 |
| Oct 29, 2026 | 573.00 | 578.95 | 555.00 | 559.35 | 559.35 | -2.40% | 16,020 |
| Oct 28, 2026 | 568.00 | 583.45 | 550.00 | 573.10 | 573.10 | 1.42% | 13,468 |
| Oct 27, 2026 | 568.00 | 586.10 | 555.40 | 565.10 | 565.10 | -0.55% | 26,049 |
| Oct 26, 2026 | 588.00 | 594.65 | 565.00 | 568.25 | 568.25 | -2.98% | 35,411 |
| Oct 23, 2026 | 625.00 | 643.95 | 581.00 | 585.70 | 585.70 | -6.15% | 40,332 |
| Oct 22, 2026 | 630.05 | 658.00 | 619.95 | 624.05 | 624.05 | -1.38% | 58,934 |
| Oct 21, 2026 | 676.00 | 709.65 | 617.00 | 632.80 | 632.80 | -6.45% | 148,717 |
| Oct 19, 2026 | 721.95 | 736.90 | 670.10 | 676.40 | 676.40 | -9.37% | 260,124 |
| Oct 16, 2026 | 939.80 | 1,016.85 | 746.30 | 746.30 | 746.30 | -20.00% | 931,295 |
| Oct 15, 2026 | 916.00 | 1,007.95 | 889.10 | 932.85 | 932.85 | 3.31% | 232,290 |
| Oct 14, 2026 | 944.00 | 945.00 | 885.00 | 903.00 | 903.00 | -3.99% | 112,435 |
| Oct 13, 2026 | 990.00 | 1,084.35 | 931.45 | 940.55 | 940.55 | 2.47% | 909,276 |
| Oct 12, 2026 | 851.00 | 917.90 | 823.60 | 917.90 | 917.90 | 19.99% | 248,231 |
| Oct 9, 2026 | 783.00 | 794.00 | 756.10 | 764.95 | 764.95 | -1.27% | 7,961 |
| Oct 8, 2026 | 813.35 | 813.35 | 762.10 | 774.80 | 774.80 | -2.91% | 19,308 |
| Oct 7, 2026 | 754.95 | 817.00 | 753.70 | 798.05 | 798.05 | 5.88% | 69,704 |
| Oct 6, 2026 | 703.20 | 768.80 | 699.80 | 753.70 | 753.70 | 7.75% | 23,479 |
| Oct 5, 2026 | 710.00 | 715.00 | 692.10 | 699.50 | 699.50 | -0.41% | 4,382 |
| Oct 1, 2026 | 690.85 | 705.00 | 690.20 | 702.40 | 702.40 | 2.62% | 9,548 |
| Sep 30, 2026 | 671.30 | 700.00 | 671.30 | 684.50 | 684.50 | 0.35% | 6,607 |
| Sep 29, 2026 | 659.80 | 690.00 | 654.05 | 682.10 | 682.10 | 2.49% | 5,117 |
| Sep 28, 2026 | 672.00 | 690.00 | 636.05 | 665.55 | 665.55 | -1.31% | 29,985 |
| Sep 25, 2026 | 688.85 | 695.90 | 658.05 | 674.40 | 674.40 | -1.93% | 13,368 |
| Sep 24, 2026 | 700.05 | 714.35 | 685.00 | 687.65 | 687.65 | -2.36% | 14,729 |
| Sep 23, 2026 | 712.45 | 719.65 | 701.05 | 704.30 | 704.30 | -1.07% | 6,891 |
| Sep 22, 2026 | 720.05 | 725.95 | 704.05 | 711.90 | 711.90 | -1.27% | 16,314 |
| Sep 21, 2026 | 717.20 | 730.00 | 715.00 | 721.05 | 721.05 | -0.19% | 15,150 |
| Sep 18, 2026 | 735.00 | 749.00 | 707.00 | 722.40 | 722.40 | -0.08% | 25,482 |
| Sep 17, 2026 | 712.00 | 747.40 | 711.95 | 723.00 | 723.00 | 1.58% | 32,741 |
| Sep 16, 2026 | 718.00 | 719.00 | 673.55 | 711.75 | 711.75 | -0.22% | 17,598 |
| Sep 15, 2026 | 739.00 | 739.40 | 702.65 | 713.30 | 713.30 | -3.44% | 7,292 |
| Sep 11, 2026 | 748.80 | 751.10 | 730.60 | 738.70 | 738.70 | -2.88% | 8,186 |
| Sep 10, 2026 | 742.00 | 765.00 | 742.00 | 760.60 | 760.60 | 2.67% | 6,250 |
| Sep 9, 2026 | 761.90 | 763.95 | 736.40 | 740.80 | 740.80 | -2.25% | 6,623 |
| Sep 8, 2026 | 764.00 | 764.00 | 745.15 | 757.85 | 757.85 | -0.13% | 4,498 |
| Sep 7, 2026 | 741.05 | 764.90 | 741.05 | 758.85 | 758.85 | 2.11% | 4,759 |
| Sep 4, 2026 | 748.00 | 756.70 | 735.00 | 743.20 | 743.20 | -0.88% | 4,940 |
| Sep 3, 2026 | 764.95 | 764.95 | 747.00 | 749.80 | 749.80 | 0.01% | 2,809 |
| Sep 2, 2026 | 755.00 | 771.00 | 741.00 | 749.70 | 749.70 | -0.45% | 15,022 |
| Sep 1, 2026 | 755.00 | 759.60 | 741.60 | 753.10 | 753.10 | 1.19% | 6,902 |
| Aug 31, 2026 | 767.70 | 767.70 | 742.00 | 744.25 | 744.25 | -2.17% | 5,023 |
| Aug 28, 2026 | 750.00 | 779.90 | 737.00 | 760.75 | 760.75 | 2.62% | 10,626 |