Amreli Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.43	14.43	14.00	14.19	14.19	-1.66%	1,049,093
Mar 18, 2026	14.50	14.80	14.25	14.43	14.43	-0.48%	2,715,908
Mar 17, 2026	15.35	15.35	14.35	14.50	14.50	-5.54%	1,137,328
Mar 16, 2026	15.25	15.50	15.10	15.35	15.35	-1.35%	490,251
Mar 13, 2026	15.04	15.67	15.04	15.56	15.56	2.37%	506,753
Mar 12, 2026	15.24	15.55	15.00	15.20	15.20	-2.00%	405,816
Mar 11, 2026	15.59	15.75	15.30	15.51	15.51	0.45%	714,876
Mar 10, 2026	15.20	15.80	15.20	15.44	15.44	5.97%	1,802,981
Mar 9, 2026	14.00	15.00	13.84	14.57	14.57	-5.27%	5,811,933
Mar 6, 2026	15.82	15.94	15.05	15.38	15.38	-3.94%	1,525,222
Mar 5, 2026	15.95	16.50	15.65	16.01	16.01	2.50%	3,601,588
Mar 4, 2026	15.55	16.25	15.30	15.62	15.62	-3.28%	5,051,686
Mar 3, 2026	16.63	17.50	15.57	16.15	16.15	-6.65%	3,970,471
Mar 2, 2026	17.30	17.90	17.30	17.30	17.30	-9.99%	1,212,573
Feb 27, 2026	18.45	20.20	18.20	19.22	19.22	3.95%	1,735,273
Feb 26, 2026	18.01	18.70	17.40	18.49	18.49	2.67%	943,918
Feb 25, 2026	18.30	18.55	18.00	18.01	18.01	-1.80%	608,653
Feb 24, 2026	18.80	18.80	18.20	18.34	18.34	-2.60%	1,026,608
Feb 23, 2026	20.00	20.00	18.25	18.83	18.83	-4.90%	1,332,341
Feb 20, 2026	20.25	20.25	19.03	19.80	19.80	-1.44%	906,489
Feb 19, 2026	21.47	21.47	19.80	20.09	20.09	-4.83%	1,088,588
Feb 18, 2026	21.12	21.50	20.80	21.11	21.11	0.57%	1,251,953
Feb 17, 2026	21.49	21.55	20.85	20.99	20.99	-1.27%	1,094,291
Feb 16, 2026	22.20	22.30	21.00	21.26	21.26	-3.50%	2,580,269
Feb 13, 2026	21.30	22.15	21.30	22.03	22.03	3.19%	2,910,045
Feb 12, 2026	21.80	21.87	21.15	21.35	21.35	-2.06%	2,035,210
Feb 11, 2026	22.45	22.49	21.60	21.80	21.80	-3.02%	3,218,227
Feb 10, 2026	21.61	23.40	21.61	22.48	22.48	4.17%	9,433,054
Feb 9, 2026	22.48	22.60	21.39	21.58	21.58	-2.04%	2,650,394
Feb 6, 2026	22.31	22.50	21.85	22.03	22.03	-1.08%	823,059
Feb 4, 2026	22.69	22.80	22.00	22.27	22.27	-0.93%	1,481,731
Feb 3, 2026	22.72	22.72	22.20	22.48	22.48	0.22%	2,023,100
Feb 2, 2026	23.00	23.00	22.20	22.43	22.43	-0.27%	809,339
Jan 30, 2026	22.20	23.19	22.20	22.49	22.49	2.00%	4,505,237
Jan 29, 2026	23.22	23.23	21.90	22.05	22.05	-4.26%	3,980,967
Jan 28, 2026	21.94	23.84	21.56	23.03	23.03	6.28%	17,542,910
Jan 27, 2026	21.99	22.40	21.56	21.67	21.67	-1.63%	2,797,930
Jan 26, 2026	22.45	22.87	21.90	22.03	22.03	-0.14%	2,016,461
Jan 23, 2026	23.45	23.50	21.88	22.06	22.06	-2.82%	4,596,052
Jan 22, 2026	20.50	22.70	20.45	22.70	22.70	9.98%	18,759,950
Jan 21, 2026	23.10	24.18	20.53	20.64	20.64	-9.51%	30,022,290
Jan 20, 2026	23.12	23.13	22.75	22.81	22.81	-1.51%	234,362
Jan 19, 2026	23.01	23.29	22.88	23.16	23.16	1.18%	424,018
Jan 16, 2026	22.70	23.00	22.61	22.89	22.89	1.60%	713,248
Jan 15, 2026	22.50	22.59	22.15	22.53	22.53	-0.27%	346,109
Jan 14, 2026	22.98	23.00	22.47	22.59	22.59	-1.70%	479,329
Jan 13, 2026	22.80	23.98	22.80	22.98	22.98	0.44%	267,955
Jan 12, 2026	23.20	23.30	22.80	22.88	22.88	-0.56%	219,368
Jan 9, 2026	23.30	23.49	22.99	23.01	23.01	-1.41%	447,171
Jan 8, 2026	23.10	23.60	23.00	23.34	23.34	0.73%	749,380