AMD Industries Limited (NSE:AMDIND)
India · Delayed Price · Currency is INR 50.90
+0.93 (1.86%)
Sep 8, 2025, 3:29 PM IST
AMD Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |