AMD Industries Limited (NSE:AMDIND)
India · Delayed Price · Currency is INR 56.00
+1.02 (1.86%)
Oct 21, 2025, 2:43 PM IST
AMD Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.74 | 56.85 | 55.51 | 55.89 | 55.89 | 0.27% | 6,981 |
| Oct 16, 2025 | 57.83 | 58.00 | 55.25 | 55.74 | 55.74 | -1.80% | 14,210 |
| Oct 15, 2025 | 57.89 | 58.24 | 56.21 | 56.76 | 56.76 | -0.42% | 16,734 |
| Oct 14, 2025 | 59.44 | 59.44 | 56.16 | 57.00 | 57.00 | -3.00% | 16,466 |
| Oct 13, 2025 | 60.30 | 60.30 | 58.05 | 58.76 | 58.76 | -3.51% | 23,331 |
| Oct 10, 2025 | 61.25 | 62.29 | 59.05 | 60.90 | 60.90 | 1.75% | 127,038 |
| Oct 9, 2025 | 59.15 | 62.20 | 58.20 | 59.85 | 59.85 | 1.18% | 47,959 |
| Oct 8, 2025 | 62.62 | 63.50 | 58.50 | 59.15 | 59.15 | -3.54% | 226,514 |
| Oct 7, 2025 | 55.72 | 64.00 | 55.72 | 61.32 | 61.32 | 10.05% | 248,141 |
| Oct 6, 2025 | 57.52 | 58.30 | 55.00 | 55.72 | 55.72 | -2.40% | 20,643 |
| Oct 3, 2025 | 56.30 | 59.99 | 56.30 | 57.09 | 57.09 | 1.44% | 40,485 |
| Oct 1, 2025 | 54.40 | 59.58 | 54.40 | 56.28 | 56.28 | 2.74% | 83,911 |
| Sep 30, 2025 | 55.09 | 55.87 | 53.80 | 54.78 | 54.78 | 0.15% | 18,917 |
| Sep 29, 2025 | 54.55 | 56.40 | 53.80 | 54.70 | 54.70 | -0.18% | 33,703 |
| Sep 26, 2025 | 56.10 | 57.28 | 54.21 | 54.80 | 54.80 | -2.63% | 30,109 |
| Sep 25, 2025 | 58.00 | 60.50 | 55.71 | 56.28 | 56.28 | -3.17% | 51,611 |
| Sep 24, 2025 | 60.30 | 62.45 | 57.51 | 58.12 | 58.12 | -5.37% | 77,547 |
| Sep 23, 2025 | 63.82 | 64.80 | 60.20 | 61.42 | 61.42 | -3.78% | 111,130 |
| Sep 22, 2025 | 57.60 | 68.07 | 57.12 | 63.83 | 63.83 | 12.52% | 881,509 |
| Sep 19, 2025 | 59.01 | 59.60 | 56.15 | 56.73 | 56.73 | -3.32% | 33,248 |
| Sep 18, 2025 | 61.85 | 61.99 | 58.05 | 58.68 | 58.68 | -4.37% | 37,254 |
| Sep 17, 2025 | 60.26 | 64.25 | 59.59 | 61.36 | 61.36 | 3.00% | 216,031 |
| Sep 16, 2025 | 54.90 | 65.40 | 53.50 | 59.57 | 59.57 | 9.22% | 1,056,886 |
| Sep 15, 2025 | 51.22 | 55.55 | 50.50 | 54.54 | 54.54 | 7.03% | 86,468 |
| Sep 12, 2025 | 50.01 | 51.40 | 50.01 | 50.96 | 50.96 | 1.78% | 9,890 |
| Sep 11, 2025 | 52.04 | 52.47 | 49.90 | 50.07 | 50.07 | -1.86% | 15,446 |
| Sep 10, 2025 | 50.55 | 52.21 | 49.95 | 51.02 | 51.02 | 1.63% | 21,385 |
| Sep 9, 2025 | 50.76 | 51.85 | 50.00 | 50.20 | 50.20 | -1.10% | 5,522 |
| Sep 8, 2025 | 49.97 | 52.00 | 49.50 | 50.76 | 50.76 | 1.58% | 71,589 |
| Sep 5, 2025 | 50.80 | 51.80 | 49.50 | 49.97 | 49.97 | -2.13% | 12,621 |
| Sep 4, 2025 | 51.55 | 52.25 | 50.75 | 51.06 | 51.06 | -0.47% | 6,810 |
| Sep 3, 2025 | 51.90 | 52.00 | 49.90 | 51.30 | 51.30 | 0.81% | 19,062 |
| Sep 2, 2025 | 51.00 | 52.80 | 49.50 | 50.89 | 50.89 | 2.11% | 34,298 |
| Sep 1, 2025 | 49.06 | 50.56 | 49.06 | 49.84 | 49.84 | 1.59% | 8,692 |
| Aug 29, 2025 | 48.50 | 50.63 | 48.50 | 49.06 | 49.06 | 0.14% | 5,746 |
| Aug 28, 2025 | 50.43 | 50.43 | 48.50 | 48.99 | 48.99 | -2.84% | 9,281 |
| Aug 26, 2025 | 50.97 | 51.59 | 50.01 | 50.42 | 50.42 | -1.08% | 7,642 |
| Aug 25, 2025 | 53.70 | 53.70 | 50.57 | 50.97 | 50.97 | -0.16% | 11,418 |
| Aug 22, 2025 | 49.65 | 56.29 | 49.33 | 51.05 | 51.05 | 1.86% | 197,202 |
| Aug 21, 2025 | 50.72 | 50.99 | 49.62 | 50.12 | 50.12 | -1.14% | 10,313 |
| Aug 20, 2025 | 50.23 | 51.55 | 50.00 | 50.70 | 50.70 | 0.22% | 10,733 |
| Aug 19, 2025 | 51.63 | 51.63 | 49.90 | 50.59 | 50.59 | -0.67% | 9,909 |
| Aug 18, 2025 | 49.06 | 51.29 | 49.06 | 50.93 | 50.93 | 1.68% | 5,838 |
| Aug 14, 2025 | 50.60 | 51.18 | 49.50 | 50.09 | 50.09 | -1.01% | 3,524 |
| Aug 13, 2025 | 50.40 | 51.00 | 49.27 | 50.60 | 50.60 | -0.02% | 11,265 |
| Aug 12, 2025 | 51.20 | 51.35 | 49.01 | 50.61 | 50.61 | -0.33% | 7,621 |
| Aug 11, 2025 | 50.99 | 51.59 | 50.00 | 50.78 | 50.78 | -0.02% | 12,207 |
| 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 |