NSE:AMDIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.00	46.70	45.10	45.49	45.49	-1.00%	2,717
May 21, 2026	45.50	46.50	45.20	45.95	45.95	1.10%	8,612
May 20, 2026	45.02	46.40	44.80	45.45	45.45	0.96%	6,595
May 19, 2026	44.45	46.40	44.45	45.02	45.02	-0.11%	22,470
May 18, 2026	47.20	47.35	45.00	45.07	45.07	-0.90%	10,564
May 15, 2026	47.25	47.80	45.35	45.48	45.48	-2.86%	7,398
May 14, 2026	47.95	47.95	45.81	46.82	46.82	0.36%	3,904
May 13, 2026	46.41	47.90	45.45	46.65	46.65	0.52%	10,597
May 12, 2026	48.00	48.90	45.80	46.41	46.41	-3.83%	14,001
May 11, 2026	49.03	49.60	47.75	48.26	48.26	-1.57%	8,344
May 8, 2026	47.37	49.90	47.37	49.03	49.03	3.50%	31,261
May 7, 2026	46.35	48.80	45.51	47.37	47.37	1.81%	19,744
May 6, 2026	46.50	47.75	46.00	46.53	46.53	1.53%	10,287
May 5, 2026	46.73	47.90	45.15	45.83	45.83	-1.93%	16,399
May 4, 2026	44.94	48.20	44.26	46.73	46.73	5.60%	48,957
Apr 30, 2026	44.95	45.48	44.00	44.25	44.25	-1.56%	7,366
Apr 29, 2026	44.30	45.79	44.02	44.95	44.95	0.76%	6,340
Apr 28, 2026	45.00	45.45	43.81	44.61	44.61	-1.87%	8,414
Apr 27, 2026	46.00	46.00	44.34	45.46	45.46	2.27%	1,755
Apr 24, 2026	43.58	45.00	43.25	44.45	44.45	2.00%	9,816
Apr 23, 2026	44.15	44.25	43.07	43.58	43.58	-0.25%	9,615
Apr 22, 2026	45.24	45.35	43.00	43.69	43.69	-2.39%	8,364
Apr 21, 2026	46.85	46.85	43.56	44.76	44.76	-0.64%	14,610
Apr 20, 2026	46.72	46.72	45.00	45.05	45.05	-1.64%	8,136
Apr 17, 2026	43.60	46.50	43.60	45.80	45.80	4.21%	19,951
Apr 16, 2026	43.90	45.90	42.21	43.95	43.95	1.83%	14,306
Apr 15, 2026	42.00	43.94	42.00	43.16	43.16	1.34%	9,412
Apr 13, 2026	43.20	44.80	42.21	42.59	42.59	-3.56%	7,330
Apr 10, 2026	42.99	46.48	40.71	44.16	44.16	5.02%	22,084
Apr 9, 2026	43.00	43.50	41.55	42.05	42.05	-1.45%	3,661
Apr 8, 2026	40.80	43.00	40.20	42.67	42.67	6.17%	12,821
Apr 7, 2026	39.01	40.50	38.20	40.19	40.19	1.98%	5,799
Apr 6, 2026	38.90	39.49	37.40	39.41	39.41	2.50%	1,536
Apr 2, 2026	36.50	39.00	33.77	38.45	38.45	1.48%	12,075
Apr 1, 2026	37.61	38.00	35.61	37.89	37.89	8.72%	7,561
Mar 30, 2026	35.91	38.21	34.25	34.85	34.85	-2.95%	12,202
Mar 27, 2026	40.00	40.00	35.10	35.91	35.91	-6.24%	29,053
Mar 25, 2026	39.00	39.50	37.51	38.30	38.30	3.18%	27,776
Mar 24, 2026	36.51	38.50	36.51	37.12	37.12	3.48%	9,849
Mar 23, 2026	38.45	38.45	35.20	35.87	35.87	-5.78%	6,096
Mar 20, 2026	37.15	40.14	37.15	38.07	38.07	2.48%	18,619
Mar 19, 2026	37.50	38.50	36.50	37.15	37.15	-1.69%	12,330
Mar 18, 2026	37.09	39.75	36.80	37.79	37.79	4.45%	20,001
Mar 17, 2026	36.00	37.00	35.10	36.18	36.18	2.81%	9,058
Mar 16, 2026	35.20	36.55	34.90	35.19	35.19	-3.75%	11,800
Mar 13, 2026	38.84	38.85	36.35	36.56	36.56	-3.89%	4,520
Mar 12, 2026	37.00	39.95	37.00	38.04	38.04	-1.45%	4,150
Mar 11, 2026	38.71	40.90	38.30	38.60	38.60	-0.28%	6,937
Mar 10, 2026	38.99	39.50	37.45	38.71	38.71	6.00%	8,537
Mar 9, 2026	37.73	37.73	36.06	36.52	36.52	-3.21%	7,070