NSE:AMDIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	66.00	66.00	63.26	63.26	-	-4.99%	14,935
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
Aug 28, 2026	53.25	54.50	51.73	52.38	52.38	-1.78%	5,977
Aug 27, 2026	52.51	54.50	52.41	53.33	53.33	1.41%	17,333
Aug 26, 2026	55.00	55.00	52.20	52.59	52.59	-1.65%	5,958
Aug 25, 2026	52.49	54.70	52.49	53.47	53.47	-0.17%	5,689
Aug 24, 2026	53.55	55.80	53.50	53.56	53.56	-1.36%	11,242
Aug 21, 2026	54.47	55.00	53.11	54.30	54.30	0.67%	30,640
Aug 20, 2026	53.25	55.10	52.06	53.94	53.94	2.37%	25,432
Aug 19, 2026	53.35	55.50	52.12	52.69	52.69	-1.24%	24,594
Aug 18, 2026	51.41	54.99	51.41	53.35	53.35	3.77%	37,894
Aug 17, 2026	54.80	55.40	50.80	51.41	51.41	-6.19%	74,717
Aug 14, 2026	57.20	58.00	54.30	54.80	54.80	-1.97%	60,270
Aug 13, 2026	61.41	61.41	54.62	55.90	55.90	9.22%	361,458
Aug 12, 2026	51.60	53.00	48.30	51.18	51.18	-1.46%	35,589
Aug 11, 2026	47.72	53.00	46.60	51.94	51.94	9.93%	98,922
Aug 10, 2026	48.00	48.00	46.06	47.25	47.25	0.81%	8,751
Aug 7, 2026	47.45	47.45	46.00	46.87	46.87	1.03%	13,873
Aug 6, 2026	47.05	47.50	46.33	46.39	46.39	-0.62%	3,493
Aug 5, 2026	47.00	48.20	46.09	46.68	46.68	0.95%	12,795
Aug 4, 2026	47.95	48.51	45.30	46.24	46.24	-2.69%	17,388
Aug 3, 2026	46.99	47.99	46.43	47.52	47.52	2.35%	14,397
Jul 31, 2026	46.51	48.15	46.30	46.43	46.43	-0.88%	4,098
Jul 30, 2026	47.00	47.46	46.30	46.84	46.84	-1.35%	1,770
Jul 29, 2026	47.05	48.42	46.30	47.48	47.48	0.61%	2,812
Jul 28, 2026	47.20	48.60	46.65	47.19	47.19	-0.80%	10,906
Jul 27, 2026	49.30	50.29	47.22	47.57	47.57	-4.25%	33,076
Jul 24, 2026	49.20	51.90	46.51	49.68	49.68	1.64%	28,455
Jul 23, 2026	46.83	52.00	45.01	48.88	48.88	4.38%	201,863
Jul 22, 2026	45.75	47.50	45.10	46.83	46.83	5.19%	20,296
Jul 21, 2026	45.94	46.49	44.15	44.52	44.52	-3.09%	9,702
Jul 20, 2026	43.10	46.30	43.10	45.94	45.94	4.79%	15,154
Jul 17, 2026	45.50	45.50	43.70	43.84	43.84	-1.95%	10,709
Jul 16, 2026	44.50	45.90	44.50	44.71	44.71	-0.64%	6,862
Jul 15, 2026	46.42	46.42	44.58	45.00	45.00	-1.10%	3,803
Jul 14, 2026	46.87	46.87	45.21	45.50	45.50	-0.85%	10,272
Jul 13, 2026	45.90	46.58	45.02	45.89	45.89	-0.76%	3,746
Jul 10, 2026	47.17	47.17	45.11	46.24	46.24	1.20%	16,816