Ameya Precision Engineers Limited (NSE:AMEYA)
India · Delayed Price · Currency is INR 102.95
+1.80 (1.78%)
At close: Sep 15, 2025
Ameya Precision Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 1.58% | 1,000 |
| Sep 3, 2025 | 101.00 | 104.45 | 101.00 | 104.25 | 104.25 | 2.61% | 10,000 |
| Sep 2, 2025 | 101.00 | 102.00 | 101.00 | 101.60 | 101.60 | 0.30% | 4,000 |
| Sep 1, 2025 | 101.25 | 104.00 | 101.25 | 101.30 | 101.30 | -0.93% | 5,000 |
| Aug 29, 2025 | 103.95 | 104.00 | 100.35 | 102.25 | 102.25 | -0.24% | 11,000 |
| Aug 26, 2025 | 101.00 | 102.50 | 100.10 | 102.50 | 102.50 | 1.23% | 4,000 |
| Aug 25, 2025 | 102.10 | 102.10 | 100.75 | 101.25 | 101.25 | -1.70% | 7,000 |
| Aug 22, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | -0.10% | 2,000 |
| Aug 21, 2025 | 103.20 | 103.20 | 103.10 | 103.10 | 103.10 | 0.19% | 2,000 |
| Aug 20, 2025 | 105.00 | 105.00 | 100.85 | 102.90 | 102.90 | -3.06% | 19,000 |
| Aug 18, 2025 | 105.45 | 107.00 | 105.45 | 106.15 | 106.15 | 2.46% | 4,000 |
| Aug 14, 2025 | 103.05 | 103.95 | 100.05 | 103.60 | 103.60 | 0.53% | 19,000 |
| Aug 13, 2025 | 108.65 | 109.05 | 102.70 | 103.05 | 103.05 | -4.67% | 32,000 |
| Aug 12, 2025 | 108.20 | 108.20 | 108.10 | 108.10 | 108.10 | -4.42% | 2,000 |
| Aug 11, 2025 | 116.00 | 116.00 | 109.50 | 113.10 | 113.10 | -1.65% | 12,000 |
| Aug 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.73% | 1,000 |
| Aug 7, 2025 | 114.00 | 116.00 | 114.00 | 115.85 | 115.85 | 4.37% | 8,000 |
| Aug 6, 2025 | 111.20 | 111.20 | 111.00 | 111.00 | 111.00 | -1.07% | 3,000 |
| Aug 5, 2025 | 112.05 | 112.20 | 112.05 | 112.20 | 112.20 | -2.31% | 2,000 |
| Aug 4, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -0.13% | 3,000 |
| Aug 1, 2025 | 111.25 | 116.00 | 111.25 | 115.00 | 115.00 | - | 7,000 |
| Jul 30, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 4,000 |
| Jul 29, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -1.28% | 2,000 |
| Jul 28, 2025 | 123.95 | 124.00 | 117.50 | 117.50 | 117.50 | -2.57% | 8,000 |
| Jul 24, 2025 | 120.50 | 125.00 | 120.50 | 120.60 | 120.60 | -3.05% | 5,000 |
| Jul 23, 2025 | 126.85 | 126.85 | 124.40 | 124.40 | 124.40 | 2.60% | 3,000 |
| Jul 22, 2025 | 119.90 | 121.25 | 119.90 | 121.25 | 121.25 | 4.98% | 25,000 |
| Jul 21, 2025 | 113.00 | 115.50 | 112.95 | 115.50 | 115.50 | 5.00% | 17,000 |
| Jul 18, 2025 | 110.15 | 110.15 | 110.00 | 110.00 | 110.00 | -1.79% | 2,000 |
| Jul 17, 2025 | 109.25 | 112.00 | 108.65 | 112.00 | 112.00 | 2.52% | 5,000 |
| Jul 16, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -0.23% | 1,000 |
| Jul 15, 2025 | 113.00 | 113.50 | 109.50 | 109.50 | 109.50 | -3.10% | 7,000 |
| Jul 11, 2025 | 115.85 | 115.85 | 113.00 | 113.00 | 113.00 | - | 5,000 |
| Jul 10, 2025 | 112.00 | 113.00 | 110.05 | 113.00 | 113.00 | 0.76% | 9,000 |
| Jul 9, 2025 | 114.95 | 115.00 | 112.15 | 112.15 | 112.15 | -2.48% | 4,000 |
| Jul 8, 2025 | 111.85 | 115.00 | 111.85 | 115.00 | 115.00 | 0.22% | 4,000 |
| Jul 7, 2025 | 116.00 | 118.65 | 114.50 | 114.75 | 114.75 | 1.55% | 9,000 |
| Jul 4, 2025 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 0.76% | 3,000 |
| Jul 3, 2025 | 115.00 | 115.00 | 111.25 | 112.15 | 112.15 | -2.48% | 7,000 |
| Jul 2, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.37% | 8,000 |
| Jul 1, 2025 | 110.90 | 113.45 | 110.90 | 113.45 | 113.45 | 4.08% | 9,000 |
| Jun 27, 2025 | 109.50 | 110.95 | 109.00 | 109.00 | 109.00 | -1.93% | 7,000 |
| Jun 26, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.18% | 2,000 |
| Jun 25, 2025 | 115.80 | 115.80 | 111.00 | 111.35 | 111.35 | -0.04% | 9,000 |