Ameya Precision Engineers Limited (NSE:AMEYA)
India · Delayed Price · Currency is INR 115.90
+2.90 (2.57%)
May 19, 2026, 12:41 PM IST
Ameya Precision Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 113.00 | 115.90 | 113.00 | 115.90 | - | 2.57% | 3,000 |
| May 18, 2026 | 112.50 | 123.25 | 112.10 | 113.00 | 113.00 | -4.24% | 9,000 |
| May 15, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | 1,000 |
| May 14, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | 1,000 |
| May 13, 2026 | 128.00 | 128.00 | 122.45 | 124.00 | 124.00 | -3.46% | 6,000 |
| May 12, 2026 | 125.00 | 128.45 | 119.35 | 128.45 | 128.45 | 2.80% | 19,000 |
| May 11, 2026 | 121.00 | 125.00 | 121.00 | 124.95 | 124.95 | 3.26% | 5,000 |
| May 8, 2026 | 120.80 | 121.00 | 116.35 | 121.00 | 121.00 | 4.76% | 18,000 |
| May 7, 2026 | 115.00 | 115.50 | 111.00 | 115.50 | 115.50 | 5.00% | 10,000 |
| May 6, 2026 | 111.95 | 111.95 | 110.00 | 110.00 | 110.00 | -1.17% | 2,000 |
| May 5, 2026 | 112.90 | 112.90 | 110.00 | 111.30 | 111.30 | -2.75% | 12,000 |
| May 4, 2026 | 109.00 | 114.45 | 109.00 | 114.45 | 114.45 | 5.00% | 12,000 |
| Apr 30, 2026 | 111.00 | 111.30 | 109.00 | 109.00 | 109.00 | -2.24% | 3,000 |
| Apr 29, 2026 | 109.15 | 111.50 | 109.00 | 111.50 | 111.50 | -1.85% | 8,000 |
| Apr 28, 2026 | 109.00 | 114.45 | 109.00 | 113.60 | 113.60 | 0.31% | 5,000 |
| Apr 27, 2026 | 113.30 | 113.30 | 112.00 | 113.25 | 113.25 | 4.86% | 3,000 |
| Apr 24, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | -0.09% | 2,000 |
| Apr 22, 2026 | 107.00 | 108.10 | 105.40 | 108.10 | 108.10 | -2.52% | 3,000 |
| Apr 21, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | 2,000 |
| Apr 20, 2026 | 110.00 | 111.85 | 110.00 | 110.90 | 110.90 | 3.60% | 2,000 |
| Apr 16, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -2.73% | 1,000 |
| Apr 15, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -1.96% | 1,000 |
| Apr 13, 2026 | 107.00 | 112.35 | 107.00 | 112.25 | 112.25 | 4.91% | 5,000 |
| Apr 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.18% | 2,000 |
| Apr 8, 2026 | 100.75 | 105.75 | 100.75 | 105.75 | 105.75 | 4.96% | 5,000 |
| Apr 6, 2026 | 100.70 | 100.75 | 100.70 | 100.75 | 100.75 | 3.87% | 2,000 |
| Apr 1, 2026 | 94.25 | 97.00 | 94.25 | 97.00 | 97.00 | 4.30% | 2,000 |
| Mar 30, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.37% | 3,000 |
| Mar 27, 2026 | 94.00 | 95.00 | 93.00 | 93.35 | 93.35 | -2.76% | 12,000 |
| Mar 25, 2026 | 96.05 | 96.05 | 96.00 | 96.00 | 96.00 | 1.05% | 7,000 |
| Mar 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 2,000 |
| Mar 23, 2026 | 100.45 | 100.45 | 95.45 | 95.50 | 95.50 | -4.93% | 6,000 |
| Mar 20, 2026 | 98.00 | 102.00 | 98.00 | 100.45 | 100.45 | 0.30% | 9,000 |
| Mar 19, 2026 | 103.00 | 103.00 | 100.15 | 100.15 | 100.15 | -2.77% | 6,000 |
| Mar 18, 2026 | 104.45 | 107.05 | 103.00 | 103.00 | 103.00 | 0.98% | 7,000 |
| Mar 17, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2.00% | 4,000 |
| Mar 13, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.53% | 4,000 |
| Mar 12, 2026 | 108.45 | 108.45 | 104.75 | 104.75 | 104.75 | -3.72% | 2,000 |
| Mar 11, 2026 | 106.50 | 108.80 | 102.65 | 108.80 | 108.80 | 2.16% | 3,000 |
| Mar 10, 2026 | 103.95 | 106.55 | 103.95 | 106.50 | 106.50 | 4.93% | 13,000 |
| Mar 6, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 2,000 |
| Mar 5, 2026 | 99.00 | 101.75 | 99.00 | 101.50 | 101.50 | 4.69% | 15,000 |
| Mar 4, 2026 | 89.00 | 97.00 | 88.50 | 96.95 | 96.95 | 4.81% | 8,000 |
| Mar 2, 2026 | 94.65 | 98.50 | 92.50 | 92.50 | 92.50 | -2.27% | 8,000 |
| Feb 25, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - | 1,000 |
| Feb 24, 2026 | 98.45 | 98.45 | 94.65 | 94.65 | 94.65 | -3.86% | 5,000 |
| Feb 23, 2026 | 96.90 | 98.45 | 92.30 | 98.45 | 98.45 | 2.55% | 6,000 |
| Feb 20, 2026 | 96.45 | 96.45 | 96.00 | 96.00 | 96.00 | 3.90% | 8,000 |
| Feb 19, 2026 | 91.95 | 92.40 | 91.50 | 92.40 | 92.40 | 5.00% | 6,000 |
| Feb 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | 1,000 |