NSE:AMDIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	49.99	49.99	47.86	49.65	49.65	4.13%	4,130
Nov 9, 2026	48.20	48.99	47.25	47.68	47.68	0.91%	2,483
Nov 8, 2026	44.60	47.98	44.60	47.25	47.25	1.61%	2,099
Nov 6, 2026	46.50	47.48	45.60	46.50	46.50	-	3,003
Nov 5, 2026	47.90	47.90	46.00	46.50	46.50	1.91%	2,607
Nov 4, 2026	45.00	46.69	44.92	45.63	45.63	1.58%	3,536
Nov 3, 2026	43.30	45.00	43.30	44.92	44.92	2.00%	2,830
Nov 2, 2026	43.94	45.40	43.94	44.04	44.04	0.23%	7,412
Oct 30, 2026	44.60	45.00	43.88	43.94	43.94	-1.48%	3,406
Oct 29, 2026	46.14	46.14	44.26	44.60	44.60	-0.45%	1,485
Oct 28, 2026	45.50	46.29	44.60	44.80	44.80	0.13%	3,037
Oct 27, 2026	44.60	45.00	43.17	44.74	44.74	3.64%	4,223
Oct 26, 2026	43.05	45.00	42.78	43.17	43.17	-2.84%	9,024
Oct 23, 2026	46.00	46.86	44.43	44.43	44.43	-4.98%	9,717
Oct 22, 2026	47.50	47.75	46.10	46.76	46.76	-2.34%	3,429
Oct 21, 2026	50.00	50.49	47.88	47.88	47.88	-5.00%	9,977
Oct 19, 2026	50.51	51.99	50.00	50.40	50.40	-2.53%	6,252
Oct 16, 2026	50.00	52.09	48.55	51.71	51.71	4.23%	14,871
Oct 15, 2026	49.00	50.69	48.70	49.61	49.61	1.95%	10,840
Oct 14, 2026	49.70	49.80	48.51	48.66	48.66	-0.73%	16,850
Oct 13, 2026	49.00	49.99	47.50	49.02	49.02	-0.04%	9,986
Oct 12, 2026	50.40	50.40	49.00	49.04	49.04	-0.51%	4,444
Oct 9, 2026	50.25	50.25	48.61	49.29	49.29	-2.67%	11,644
Oct 8, 2026	52.88	52.88	50.30	50.64	50.64	-3.30%	9,188
Oct 7, 2026	52.98	52.99	52.36	52.37	52.37	-0.68%	4,737
Oct 6, 2026	51.31	53.00	50.50	52.73	52.73	2.77%	12,479
Oct 5, 2026	52.50	53.40	51.11	51.31	51.31	-1.50%	11,704
Oct 1, 2026	53.40	53.50	51.11	52.09	52.09	-2.54%	14,062
Sep 30, 2026	53.10	54.48	53.10	53.45	53.45	-1.02%	19,423
Sep 29, 2026	56.65	56.65	53.82	54.00	54.00	-4.68%	58,547
Sep 28, 2026	58.85	58.85	56.19	56.65	56.65	-3.66%	15,749
Sep 25, 2026	56.20	58.89	55.00	58.80	58.80	4.83%	53,354
Sep 24, 2026	57.53	57.53	55.50	56.09	56.09	-2.59%	28,678
Sep 23, 2026	59.00	59.00	57.12	57.58	57.58	-3.78%	57,497
Sep 22, 2026	59.59	62.40	58.11	59.84	59.84	-0.43%	49,658
Sep 21, 2026	60.10	60.70	60.10	60.10	60.10	-5.00%	22,033
Sep 18, 2026	66.00	66.00	63.26	63.26	63.26	-4.99%	18,035
Sep 17, 2026	64.01	67.48	64.01	66.58	66.58	4.59%	116,979
Sep 16, 2026	68.50	72.37	62.20	63.66	63.66	-8.59%	424,928
Sep 15, 2026	66.29	74.39	65.80	69.64	69.64	8.76%	1,440,694
Sep 11, 2026	56.32	65.20	55.51	64.03	64.03	14.26%	484,603
Sep 10, 2026	57.40	58.09	56.00	56.04	56.04	-0.94%	15,155
Sep 9, 2026	60.02	61.60	55.80	56.57	56.57	-5.75%	63,479
Sep 8, 2026	61.99	61.99	59.01	60.02	60.02	-0.46%	34,539
Sep 7, 2026	61.88	62.89	58.02	60.30	60.30	-0.03%	70,502
Sep 4, 2026	58.00	61.75	58.00	60.32	60.32	3.09%	73,559
Sep 3, 2026	57.40	60.99	56.61	58.51	58.51	1.95%	160,048
Sep 2, 2026	57.02	58.50	55.55	57.39	57.39	0.65%	42,435
Sep 1, 2026	56.65	59.65	55.75	57.02	57.02	1.33%	66,205
Aug 31, 2026	54.70	58.75	52.00	56.27	56.27	7.43%	72,026