AMD Industries Limited (NSE:AMDIND)
India · Delayed Price · Currency is INR 51.20
+0.82 (1.63%)
Aug 8, 2025, 3:27 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 50.38 | 51.20 | 50.38 | 50.79 | 50.79 | 0.81% | 2,043 |
| Aug 7, 2025 | 51.20 | 51.20 | 49.70 | 50.38 | 50.38 | 0.20% | 9,219 |
| Aug 6, 2025 | 51.90 | 51.90 | 50.05 | 50.28 | 50.28 | -0.44% | 6,857 |
| Aug 5, 2025 | 51.46 | 51.90 | 50.40 | 50.50 | 50.50 | -1.83% | 8,052 |
| Aug 4, 2025 | 51.37 | 52.84 | 50.31 | 51.44 | 51.44 | 1.98% | 9,815 |
| Aug 1, 2025 | 51.70 | 51.85 | 50.20 | 50.44 | 50.44 | -0.39% | 3,709 |
| Jul 31, 2025 | 50.80 | 51.80 | 50.02 | 50.64 | 50.64 | -0.98% | 4,095 |
| Jul 30, 2025 | 52.33 | 53.75 | 51.06 | 51.14 | 51.14 | 0.47% | 20,204 |
| Jul 29, 2025 | 50.03 | 52.49 | 50.03 | 50.90 | 50.90 | 0.10% | 4,293 |
| Jul 28, 2025 | 50.50 | 52.05 | 50.21 | 50.85 | 50.85 | -0.08% | 13,973 |
| Jul 25, 2025 | 53.75 | 53.75 | 50.50 | 50.89 | 50.89 | -0.55% | 10,704 |
| Jul 24, 2025 | 51.39 | 52.00 | 50.05 | 51.17 | 51.17 | 2.07% | 11,492 |
| Jul 23, 2025 | 51.10 | 51.50 | 50.05 | 50.13 | 50.13 | -0.61% | 10,999 |
| Jul 22, 2025 | 50.39 | 51.50 | 50.39 | 50.44 | 50.44 | -1.54% | 7,988 |
| Jul 21, 2025 | 53.25 | 53.25 | 51.00 | 51.23 | 51.23 | -0.45% | 7,833 |
| Jul 18, 2025 | 51.67 | 53.50 | 50.85 | 51.46 | 51.46 | -0.75% | 15,688 |
| Jul 17, 2025 | 52.32 | 52.80 | 51.11 | 51.85 | 51.85 | -0.90% | 7,512 |
| Jul 16, 2025 | 54.44 | 54.44 | 52.05 | 52.32 | 52.32 | -3.89% | 10,327 |
| Jul 15, 2025 | 54.00 | 55.39 | 53.61 | 54.44 | 54.44 | 0.81% | 14,269 |
| Jul 14, 2025 | 51.70 | 55.00 | 51.70 | 54.00 | 54.00 | 4.85% | 52,276 |
| Jul 11, 2025 | 51.50 | 52.16 | 50.01 | 51.50 | 51.50 | 1.10% | 15,260 |
| Jul 10, 2025 | 53.50 | 53.50 | 50.52 | 50.94 | 50.94 | -1.20% | 15,697 |
| Jul 9, 2025 | 55.00 | 55.00 | 51.00 | 51.56 | 51.56 | -2.29% | 24,408 |
| Jul 8, 2025 | 55.05 | 55.05 | 52.33 | 52.77 | 52.77 | -4.14% | 23,778 |
| Jul 7, 2025 | 54.90 | 55.48 | 53.10 | 55.05 | 55.05 | 0.92% | 61,336 |
| Jul 4, 2025 | 49.68 | 55.79 | 49.22 | 54.55 | 54.55 | 9.80% | 217,725 |
| Jul 3, 2025 | 49.26 | 49.70 | 49.05 | 49.68 | 49.68 | 0.81% | 3,350 |
| Jul 2, 2025 | 49.52 | 49.94 | 49.10 | 49.28 | 49.28 | -0.48% | 2,747 |
| Jul 1, 2025 | 49.74 | 50.84 | 49.40 | 49.52 | 49.52 | -0.42% | 5,568 |
| Jun 30, 2025 | 49.85 | 50.00 | 49.51 | 49.73 | 49.73 | 0.59% | 4,229 |
| Jun 27, 2025 | 50.20 | 50.44 | 49.00 | 49.44 | 49.44 | -0.60% | 20,901 |
| Jun 26, 2025 | 49.58 | 50.82 | 49.58 | 49.74 | 49.74 | 0.32% | 6,471 |
| Jun 25, 2025 | 49.10 | 50.98 | 49.10 | 49.58 | 49.58 | 0.53% | 24,605 |
| Jun 24, 2025 | 50.20 | 50.20 | 48.40 | 49.32 | 49.32 | -0.32% | 7,408 |
| Jun 23, 2025 | 50.00 | 50.00 | 49.00 | 49.48 | 49.48 | 0.57% | 3,019 |
| Jun 20, 2025 | 49.56 | 50.00 | 48.20 | 49.20 | 49.20 | 0.08% | 11,981 |
| Jun 19, 2025 | 50.30 | 50.50 | 49.05 | 49.16 | 49.16 | -0.83% | 7,130 |
| Jun 18, 2025 | 50.70 | 50.70 | 49.51 | 49.57 | 49.57 | -1.37% | 2,517 |
| Jun 17, 2025 | 52.20 | 52.20 | 49.52 | 50.26 | 50.26 | 0.40% | 13,059 |
| Jun 16, 2025 | 49.75 | 51.39 | 49.66 | 50.06 | 50.06 | 1.11% | 10,643 |
| Jun 13, 2025 | 50.00 | 50.69 | 49.10 | 49.51 | 49.51 | -1.86% | 6,052 |
| Jun 12, 2025 | 51.50 | 53.40 | 50.10 | 50.45 | 50.45 | -0.98% | 9,619 |
| Jun 11, 2025 | 51.60 | 51.98 | 50.53 | 50.95 | 50.95 | -1.26% | 13,405 |
| Jun 10, 2025 | 51.98 | 51.98 | 50.20 | 51.60 | 51.60 | 0.70% | 10,086 |
| Jun 9, 2025 | 51.00 | 51.98 | 50.21 | 51.24 | 51.24 | 2.58% | 8,123 |
| Jun 6, 2025 | 50.65 | 51.19 | 49.50 | 49.95 | 49.95 | -1.38% | 15,071 |
| Jun 5, 2025 | 49.72 | 51.18 | 49.21 | 50.65 | 50.65 | 2.43% | 7,480 |
| Jun 4, 2025 | 51.99 | 51.99 | 49.00 | 49.45 | 49.45 | -2.33% | 4,628 |
| Jun 3, 2025 | 51.50 | 51.88 | 50.33 | 50.63 | 50.63 | 0.88% | 10,588 |
| Jun 2, 2025 | 51.16 | 51.16 | 49.55 | 50.19 | 50.19 | 0.24% | 13,317 |