Ameya Precision Engineers Limited (NSE:AMEYA)
India · Delayed Price · Currency is INR 91.90
-3.10 (-3.26%)
Dec 9, 2025, 10:33 AM IST
Ameya Precision Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 95.20 | 96.00 | 95.00 | 95.00 | 95.00 | -5.00% | 6,000 |
| Dec 5, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 2,000 |
| Dec 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.65% | 2,000 |
| Dec 3, 2025 | 101.00 | 102.00 | 101.00 | 101.70 | 101.70 | 4.68% | 6,000 |
| Dec 2, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -2.90% | 1,000 |
| Dec 1, 2025 | 100.55 | 100.55 | 100.05 | 100.05 | 100.05 | -0.50% | 4,000 |
| Nov 27, 2025 | 101.30 | 101.45 | 100.55 | 100.55 | 100.55 | -4.96% | 16,000 |
| Nov 26, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -4.68% | 3,000 |
| Nov 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,000 |
| Nov 20, 2025 | 112.40 | 112.40 | 110.95 | 111.00 | 111.00 | -1.25% | 4,000 |
| Nov 19, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - | 1,000 |
| Nov 18, 2025 | 111.95 | 112.45 | 111.00 | 112.40 | 112.40 | 4.95% | 15,000 |
| Nov 17, 2025 | 102.00 | 107.10 | 101.95 | 107.10 | 107.10 | 5.00% | 17,000 |
| Nov 14, 2025 | 101.90 | 102.90 | 96.45 | 102.00 | 102.00 | 0.49% | 23,000 |
| Nov 13, 2025 | 100.50 | 101.90 | 99.00 | 101.50 | 101.50 | 1.50% | 12,000 |
| Nov 12, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 1.52% | 3,000 |
| Nov 6, 2025 | 97.35 | 99.75 | 97.35 | 98.50 | 98.50 | -1.50% | 3,000 |
| Nov 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.50% | 1,000 |
| Nov 3, 2025 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 2.45% | 3,000 |
| Oct 31, 2025 | 98.05 | 98.55 | 98.05 | 98.10 | 98.10 | -3.35% | 4,000 |
| Oct 29, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 2,000 |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.16% | 1,000 |
| Oct 24, 2025 | 99.70 | 99.70 | 98.85 | 98.85 | 98.85 | -3.23% | 2,000 |
| Oct 21, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -0.20% | 1,000 |
| Oct 20, 2025 | 102.40 | 102.40 | 102.35 | 102.35 | 102.35 | 4.92% | 3,000 |
| Oct 17, 2025 | 96.75 | 97.55 | 96.75 | 97.55 | 97.55 | 0.77% | 4,000 |
| Oct 16, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 1,000 |
| Oct 15, 2025 | 99.00 | 99.00 | 96.80 | 96.80 | 96.80 | -2.52% | 4,000 |
| Oct 14, 2025 | 97.80 | 99.30 | 97.80 | 99.30 | 99.30 | -1.78% | 2,000 |
| Oct 13, 2025 | 103.40 | 103.40 | 101.10 | 101.10 | 101.10 | 0.20% | 2,000 |
| Oct 9, 2025 | 99.25 | 100.90 | 99.25 | 100.90 | 100.90 | 2.91% | 3,000 |
| Oct 8, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -2.82% | 1,000 |
| Oct 7, 2025 | 98.65 | 100.90 | 98.65 | 100.90 | 100.90 | 2.38% | 6,000 |
| Oct 6, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -3.38% | 2,000 |
| Oct 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.58% | 1,000 |
| Oct 1, 2025 | 100.10 | 102.60 | 100.10 | 102.60 | 102.60 | 2.60% | 3,000 |
| Sep 29, 2025 | 97.05 | 100.00 | 97.00 | 100.00 | 100.00 | 0.96% | 7,000 |
| Sep 26, 2025 | 101.70 | 101.75 | 99.05 | 99.05 | 99.05 | -1.98% | 7,000 |
| Sep 25, 2025 | 103.45 | 103.45 | 101.05 | 101.05 | 101.05 | -1.89% | 4,000 |
| Sep 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2.90% | 1,000 |
| Sep 22, 2025 | 101.15 | 101.15 | 100.10 | 100.10 | 100.10 | -1.04% | 9,000 |
| Sep 19, 2025 | 100.35 | 101.15 | 100.35 | 101.15 | 101.15 | -0.49% | 2,000 |
| Sep 18, 2025 | 104.00 | 104.00 | 101.65 | 101.65 | 101.65 | -2.26% | 3,000 |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,000 |
| Sep 16, 2025 | 105.95 | 105.95 | 104.00 | 104.00 | 104.00 | 1.02% | 5,000 |
| Sep 15, 2025 | 101.00 | 104.45 | 101.00 | 102.95 | 102.95 | 1.78% | 6,000 |
| Sep 12, 2025 | 100.85 | 101.15 | 100.80 | 101.15 | 101.15 | -0.34% | 4,000 |
| Sep 10, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.54% | 2,000 |
| Sep 8, 2025 | 102.00 | 102.15 | 102.00 | 102.05 | 102.05 | -2.81% | 4,000 |
| Sep 5, 2025 | 105.00 | 105.00 | 101.70 | 105.00 | 105.00 | -0.85% | 3,000 |