Ameya Precision Engineers Limited (NSE:AMEYA)
India · Delayed Price · Currency is INR 121.00
+5.75 (4.99%)
Sep 11, 2026, 12:54 PM IST
Ameya Precision Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 117.35 | 117.60 | 116.50 | 116.50 | 116.50 | 4.02% | 10,000 |
| Jul 2, 2026 | 111.95 | 112.35 | 110.05 | 112.00 | 112.00 | 4.67% | 13,000 |
| Jul 1, 2026 | 102.05 | 107.00 | 102.05 | 107.00 | 107.00 | 1.04% | 5,000 |
| Jun 30, 2026 | 107.00 | 107.00 | 105.75 | 105.90 | 105.90 | -0.09% | 3,000 |
| Jun 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 2,000 |
| Jun 25, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 3,000 |
| Jun 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.10% | 1,000 |
| Jun 22, 2026 | 101.30 | 104.30 | 101.30 | 103.90 | 103.90 | -1.05% | 15,000 |
| Jun 18, 2026 | 103.10 | 108.00 | 103.10 | 105.00 | 105.00 | -2.78% | 12,000 |
| Jun 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.74% | 1,000 |
| Jun 16, 2026 | 106.00 | 106.15 | 102.85 | 106.15 | 106.15 | 0.14% | 3,000 |
| Jun 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.26% | 1,000 |
| Jun 8, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 2,000 |
| Jun 5, 2026 | 103.05 | 107.65 | 103.05 | 107.35 | 107.35 | 4.63% | 6,000 |
| Jun 3, 2026 | 102.15 | 102.95 | 102.15 | 102.60 | 102.60 | -2.52% | 18,000 |
| Jun 2, 2026 | 105.00 | 107.00 | 103.00 | 105.25 | 105.25 | -2.55% | 7,000 |