NSE:AMDIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	45.15	47.44	45.06	46.20	46.20	-0.52%	17,579
Jun 18, 2026	47.31	47.35	46.25	46.44	46.44	0.13%	5,966
Jun 17, 2026	48.90	48.90	46.10	46.38	46.38	-1.92%	8,333
Jun 16, 2026	46.80	47.80	46.20	47.29	47.29	2.47%	5,768
Jun 15, 2026	47.60	49.00	45.95	46.15	46.15	0.39%	11,269
Jun 12, 2026	47.40	47.40	45.15	45.97	45.97	-0.63%	11,725
Jun 11, 2026	47.25	47.43	45.60	46.26	46.26	-0.04%	5,683
Jun 10, 2026	48.14	48.14	45.79	46.28	46.28	-1.95%	6,449
Jun 9, 2026	47.16	48.20	46.35	47.20	47.20	0.77%	4,844
Jun 8, 2026	47.02	48.44	46.04	46.84	46.84	-0.36%	5,066
Jun 5, 2026	47.10	49.00	46.95	47.01	47.01	-2.16%	11,745
Jun 4, 2026	48.05	50.00	47.65	48.05	48.05	-2.99%	15,004
Jun 3, 2026	49.49	50.38	48.70	49.53	49.53	1.21%	15,949
Jun 2, 2026	49.39	51.00	47.20	48.94	48.94	3.58%	58,838
Jun 1, 2026	46.35	49.90	46.35	47.25	47.25	2.47%	77,400
May 29, 2026	45.79	47.51	45.57	46.11	46.11	1.18%	12,133
May 27, 2026	46.70	46.70	44.50	45.57	45.57	-0.78%	12,472
May 26, 2026	46.30	46.61	45.01	45.93	45.93	-1.46%	5,008
May 25, 2026	46.90	46.90	45.00	46.61	46.61	2.46%	9,658
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