Amreli Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	15.65	15.90	15.40	15.67	15.67	0.26%	313,997
May 4, 2026	15.71	16.15	15.46	15.63	15.63	0.84%	476,950
Apr 30, 2026	15.76	15.80	14.76	15.50	15.50	-2.08%	2,789,618
Apr 29, 2026	16.45	16.80	15.70	15.83	15.83	-0.44%	2,644,115
Apr 28, 2026	15.99	16.30	15.70	15.90	15.90	-1.97%	936,040
Apr 27, 2026	16.14	16.45	15.61	16.22	16.22	1.37%	3,913,356
Apr 24, 2026	15.99	16.08	15.60	16.00	16.00	1.07%	1,100,886
Apr 23, 2026	16.39	16.70	15.75	15.83	15.83	-3.42%	1,737,579
Apr 22, 2026	16.50	16.60	16.21	16.39	16.39	0.06%	942,585
Apr 21, 2026	16.40	16.75	16.16	16.38	16.38	-	728,118
Apr 20, 2026	16.76	17.00	15.94	16.38	16.38	-3.36%	1,126,110
Apr 17, 2026	16.76	17.20	16.71	16.95	16.95	1.80%	2,897,701
Apr 16, 2026	16.30	16.90	16.25	16.65	16.65	2.34%	3,062,882
Apr 15, 2026	15.99	16.70	15.98	16.27	16.27	5.10%	3,996,525
Apr 14, 2026	15.65	15.75	15.40	15.48	15.48	2.65%	716,699
Apr 13, 2026	15.50	15.88	15.01	15.08	15.08	-6.39%	1,009,801
Apr 10, 2026	15.88	16.25	15.66	16.11	16.11	3.34%	1,845,033
Apr 9, 2026	15.99	15.99	15.11	15.59	15.59	-0.89%	1,615,407
Apr 8, 2026	15.49	15.73	15.06	15.73	15.73	10.00%	2,869,133
Apr 7, 2026	14.31	14.55	14.20	14.30	14.30	-0.83%	484,501
Apr 6, 2026	14.37	14.65	14.16	14.42	14.42	0.35%	159,052
Apr 3, 2026	14.49	14.62	14.08	14.37	14.37	-1.84%	565,127
Apr 2, 2026	14.56	14.69	14.46	14.64	14.64	-1.55%	346,466
Apr 1, 2026	14.75	15.10	14.56	14.87	14.87	3.77%	532,543
Mar 31, 2026	14.43	14.58	14.04	14.33	14.33	1.42%	202,067
Mar 30, 2026	14.60	14.60	14.03	14.13	14.13	-2.55%	232,548
Mar 27, 2026	14.46	14.69	14.10	14.50	14.50	0.21%	218,638
Mar 26, 2026	15.00	15.10	14.40	14.47	14.47	-3.60%	1,047,636
Mar 25, 2026	14.36	15.30	14.34	15.01	15.01	5.41%	1,865,808
Mar 24, 2026	14.39	14.85	14.10	14.24	14.24	0.35%	455,239
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