Ameya Precision Engineers Limited (NSE:AMEYA)
India · Delayed Price · Currency is INR 154.70
+6.80 (4.60%)
Oct 7, 2026, 3:07 PM IST
Ameya Precision Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 145.00 | 155.25 | 145.00 | 154.70 | 154.70 | 4.60% | 21,000 |
| Oct 6, 2026 | 140.00 | 147.90 | 139.00 | 147.90 | 147.90 | 3.43% | 14,000 |
| Oct 5, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -4.98% | 4,000 |
| Oct 1, 2026 | 151.00 | 151.00 | 145.90 | 150.50 | 150.50 | -1.95% | 6,000 |
| Sep 30, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 4.99% | 12,000 |
| Sep 29, 2026 | 137.00 | 146.20 | 137.00 | 146.20 | 146.20 | 4.99% | 10,000 |
| Sep 28, 2026 | 138.90 | 145.50 | 138.90 | 139.25 | 139.25 | -4.75% | 32,000 |
| Sep 25, 2026 | 146.20 | 150.00 | 146.20 | 146.20 | 146.20 | -4.97% | 10,000 |
| Sep 24, 2026 | 164.50 | 164.50 | 153.85 | 153.85 | 153.85 | -4.97% | 16,000 |
| Sep 23, 2026 | 164.95 | 164.95 | 159.75 | 161.90 | 161.90 | 3.06% | 45,000 |
| Sep 22, 2026 | 157.10 | 157.10 | 149.95 | 157.10 | 157.10 | 4.98% | 49,000 |
| Sep 21, 2026 | 149.60 | 149.65 | 149.60 | 149.65 | 149.65 | 4.98% | 6,000 |
| Sep 18, 2026 | 135.80 | 142.55 | 135.80 | 142.55 | 142.55 | 4.97% | 20,000 |
| Sep 17, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 4.99% | 6,000 |
| Sep 16, 2026 | 128.45 | 132.80 | 125.90 | 129.35 | 129.35 | 2.25% | 22,000 |
| Sep 15, 2026 | 121.25 | 126.50 | 119.90 | 126.50 | 126.50 | 4.55% | 24,000 |
| Sep 11, 2026 | 110.25 | 121.00 | 110.25 | 121.00 | 121.00 | 4.99% | 10,000 |
| Sep 10, 2026 | 118.95 | 119.70 | 114.40 | 115.25 | 115.25 | 1.10% | 24,000 |
| Sep 9, 2026 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 1.33% | 19,000 |
| Sep 7, 2026 | 102.15 | 112.50 | 102.15 | 112.50 | 112.50 | 4.99% | 5,000 |
| Sep 4, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - | 2,000 |
| Sep 3, 2026 | 108.00 | 108.00 | 105.60 | 107.15 | 107.15 | -1.70% | 6,000 |
| Sep 1, 2026 | 106.75 | 109.00 | 106.75 | 109.00 | 109.00 | -2.68% | 4,000 |
| Aug 28, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 2.33% | 9,000 |
| Aug 26, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 2.15% | 1,000 |
| Aug 25, 2026 | 109.15 | 109.20 | 107.15 | 107.15 | 107.15 | 2.98% | 4,000 |
| Aug 24, 2026 | 103.15 | 104.05 | 103.15 | 104.05 | 104.05 | -4.10% | 2,000 |
| Aug 21, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.91% | 1,000 |
| Aug 20, 2026 | 110.10 | 110.10 | 109.50 | 109.50 | 109.50 | -4.78% | 4,000 |
| Aug 17, 2026 | 112.90 | 115.00 | 112.90 | 115.00 | 115.00 | 4.55% | 5,000 |
| Aug 14, 2026 | 106.10 | 110.00 | 106.10 | 110.00 | 110.00 | 0.69% | 5,000 |
| Aug 12, 2026 | 112.00 | 114.40 | 109.25 | 109.25 | 109.25 | 0.23% | 4,000 |
| Aug 10, 2026 | 108.95 | 109.00 | 108.95 | 109.00 | 109.00 | 4.51% | 2,000 |
| Aug 5, 2026 | 109.05 | 109.05 | 104.30 | 104.30 | 104.30 | -4.36% | 3,000 |
| Aug 3, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.05% | 1,000 |
| Jul 29, 2026 | 105.00 | 110.45 | 105.00 | 109.00 | 109.00 | 2.11% | 7,000 |
| Jul 28, 2026 | 109.00 | 109.00 | 106.75 | 106.75 | 106.75 | -1.02% | 7,000 |
| Jul 27, 2026 | 103.55 | 107.95 | 103.55 | 107.85 | 107.85 | 4.86% | 10,000 |
| Jul 24, 2026 | 104.90 | 104.95 | 102.85 | 102.85 | 102.85 | -2.00% | 4,000 |
| Jul 23, 2026 | 106.70 | 106.70 | 102.85 | 104.95 | 104.95 | -1.92% | 8,000 |
| Jul 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | 2,000 |
| Jul 21, 2026 | 110.00 | 110.10 | 110.00 | 110.00 | 110.00 | -4.76% | 6,000 |
| Jul 17, 2026 | 115.85 | 115.85 | 115.50 | 115.50 | 115.50 | 1.76% | 2,000 |
| Jul 16, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 2.25% | 1,000 |
| Jul 15, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.67% | 2,000 |
| Jul 13, 2026 | 107.35 | 114.95 | 107.35 | 111.75 | 111.75 | -1.06% | 6,000 |
| Jul 10, 2026 | 112.90 | 112.95 | 112.90 | 112.95 | 112.95 | -0.48% | 2,000 |
| Jul 9, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | 1,000 |
| Jul 8, 2026 | 112.80 | 114.00 | 112.80 | 113.00 | 113.00 | -4.64% | 4,000 |
| Jul 6, 2026 | 122.00 | 122.00 | 118.50 | 118.50 | 118.50 | 1.72% | 6,000 |