Amiable Logistics (India) Limited (NSE:AMIABLE)
India · Delayed Price · Currency is INR 72.90
-0.70 (-0.95%)
Jan 16, 2026, 3:27 PM IST
Amiable Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.95% | 1,600 |
| Jan 13, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -4.97% | 1,600 |
| Jan 9, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -4.97% | 1,600 |
| Jan 5, 2026 | 97.50 | 97.50 | 81.50 | 81.50 | 81.50 | -17.26% | 4,800 |
| Jan 1, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 17.33% | 1,600 |
| Dec 30, 2025 | 71.50 | 83.95 | 71.50 | 83.95 | 83.95 | -3.00% | 3,200 |
| Dec 26, 2025 | 86.95 | 86.95 | 74.30 | 86.55 | 86.55 | 2.43% | 8,000 |
| Dec 23, 2025 | 71.75 | 84.50 | 71.75 | 84.50 | 84.50 | -0.82% | 3,200 |
| Dec 19, 2025 | 81.00 | 85.20 | 69.75 | 85.20 | 85.20 | 5.25% | 6,400 |
| Dec 18, 2025 | 82.00 | 82.00 | 60.05 | 80.95 | 80.95 | 14.82% | 11,200 |
| Dec 17, 2025 | 56.05 | 71.55 | 56.05 | 70.50 | 70.50 | 10.59% | 12,800 |
| Dec 15, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 2.82% | 1,600 |
| Dec 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3,200 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,600 |
| Nov 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,600 |
| Nov 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 1,600 |
| Nov 24, 2025 | 56.20 | 60.00 | 56.20 | 60.00 | 60.00 | -14.29% | 6,400 |
| Nov 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 16.38% | 1,600 |
| Nov 19, 2025 | 74.00 | 74.00 | 60.15 | 60.15 | 60.15 | -9.68% | 3,200 |
| Nov 18, 2025 | 55.10 | 66.60 | 55.10 | 66.60 | 66.60 | 1.22% | 3,200 |
| Nov 17, 2025 | 54.00 | 65.80 | 54.00 | 65.80 | 65.80 | -0.23% | 3,200 |
| Nov 14, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.49% | 1,600 |
| Nov 12, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | 1,600 |
| Nov 11, 2025 | 63.05 | 66.95 | 63.05 | 66.95 | 66.95 | 2.61% | 3,200 |
| Nov 10, 2025 | 63.05 | 67.50 | 63.05 | 65.25 | 65.25 | 2.68% | 3,200 |
| Nov 7, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -7.76% | 1,600 |
| Nov 6, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.47% | 1,600 |
| Nov 3, 2025 | 63.60 | 67.90 | 63.60 | 67.90 | 67.90 | -1.31% | 3,200 |
| Oct 30, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.78% | 1,600 |
| Oct 28, 2025 | 63.60 | 67.60 | 63.60 | 67.60 | 67.60 | -0.37% | 4,800 |
| Oct 27, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.37% | 1,600 |
| Oct 23, 2025 | 66.00 | 77.00 | 66.00 | 68.10 | 68.10 | 3.97% | 6,400 |
| Oct 17, 2025 | 59.90 | 70.00 | 59.90 | 65.50 | 65.50 | 9.17% | 11,200 |
| Oct 15, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -7.69% | 3,200 |
| Sep 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.50% | 1,600 |
| Sep 22, 2025 | 65.00 | 65.00 | 62.20 | 62.20 | 62.20 | -0.64% | 3,200 |
| Sep 18, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 1,600 |
| Sep 17, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.16% | 1,600 |
| Sep 15, 2025 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | -3.10% | 3,200 |
| Sep 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.15% | 1,600 |
| Sep 10, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 4.62% | 3,200 |
| Sep 9, 2025 | 61.00 | 69.00 | 61.00 | 65.00 | 65.00 | 5.26% | 6,400 |
| Sep 8, 2025 | 60.00 | 61.75 | 59.90 | 61.75 | 61.75 | -1.36% | 4,800 |
| Sep 5, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -5.79% | 1,600 |
| Sep 3, 2025 | 66.50 | 66.50 | 66.40 | 66.45 | 66.45 | -3.70% | 3,200 |
| Aug 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,600 |
| Aug 25, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 3.45% | 3,200 |
| Aug 22, 2025 | 69.10 | 69.10 | 66.40 | 66.70 | 66.70 | -3.47% | 4,800 |
| Aug 11, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -7.25% | 1,600 |
| Aug 7, 2025 | 74.95 | 74.95 | 74.50 | 74.50 | 74.50 | - | 3,200 |