Amreli Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.05	17.37	16.75	17.05	17.05	0.18%	453,368
Oct 28, 2026	16.30	17.20	16.06	17.02	17.02	4.42%	1,221,547
Oct 27, 2026	16.53	16.89	16.00	16.30	16.30	-1.39%	332,948
Oct 26, 2026	16.79	16.79	16.30	16.53	16.53	-1.14%	498,759
Oct 23, 2026	16.76	16.96	16.51	16.72	16.72	0.60%	141,271
Oct 22, 2026	17.15	17.15	16.55	16.62	16.62	-2.86%	471,850
Oct 21, 2026	17.29	17.39	16.92	17.11	17.11	0.23%	159,571
Oct 20, 2026	17.55	17.95	16.90	17.07	17.07	-2.74%	514,684
Oct 19, 2026	17.61	17.95	17.40	17.55	17.55	-1.35%	353,938
Oct 16, 2026	18.10	18.38	17.70	17.79	17.79	-1.17%	581,901
Oct 15, 2026	18.25	18.45	17.91	18.00	18.00	-1.26%	785,824
Oct 14, 2026	17.94	18.80	17.60	18.23	18.23	1.50%	1,285,836
Oct 13, 2026	18.50	19.32	17.86	17.96	17.96	-1.43%	2,612,077
Oct 12, 2026	16.60	18.22	16.56	18.22	18.22	10.02%	2,433,307
Oct 9, 2026	16.11	16.90	16.01	16.56	16.56	2.10%	757,249
Oct 8, 2026	16.36	16.70	16.11	16.22	16.22	-1.99%	805,370
Oct 7, 2026	16.81	16.99	16.46	16.55	16.55	-1.14%	793,384
Oct 6, 2026	16.97	17.32	16.46	16.74	16.74	1.03%	1,668,262
Oct 5, 2026	17.65	17.65	16.50	16.57	16.57	-6.60%	1,473,249
Oct 2, 2026	17.80	18.00	17.47	17.74	17.74	-0.28%	919,122
Oct 1, 2026	18.89	18.89	17.70	17.79	17.79	-4.97%	1,163,422
Sep 30, 2026	19.79	19.84	18.52	18.72	18.72	-3.70%	1,156,915
Sep 29, 2026	19.65	19.99	19.30	19.44	19.44	-0.92%	744,187
Sep 28, 2026	19.74	20.30	19.51	19.62	19.62	-0.71%	1,588,435
Sep 25, 2026	19.71	20.00	18.87	19.76	19.76	0.66%	2,570,761
Sep 24, 2026	20.25	20.90	19.20	19.63	19.63	-1.75%	5,314,277
Sep 23, 2026	20.01	20.44	19.33	19.98	19.98	3.42%	7,999,535
Sep 22, 2026	17.60	19.32	17.50	19.32	19.32	10.02%	10,359,346
Sep 21, 2026	16.75	18.20	16.42	17.56	17.56	3.42%	10,424,449
Sep 18, 2026	17.06	17.97	16.77	16.98	16.98	1.07%	11,605,572
Sep 17, 2026	15.43	16.80	15.12	16.80	16.80	10.02%	7,184,338
Sep 16, 2026	15.15	16.20	15.00	15.27	15.27	2.76%	7,437,039
Sep 15, 2026	14.69	14.90	14.35	14.86	14.86	2.84%	374,891
Sep 14, 2026	14.63	14.74	14.10	14.45	14.45	-1.16%	162,877
Sep 11, 2026	14.70	14.70	14.15	14.62	14.62	0.41%	274,690
Sep 10, 2026	14.89	14.89	14.42	14.56	14.56	-2.22%	325,897
Sep 9, 2026	14.93	15.00	14.80	14.89	14.89	0.27%	208,364
Sep 8, 2026	15.20	15.20	14.60	14.85	14.85	-1.20%	536,325
Sep 7, 2026	15.04	15.45	15.00	15.03	15.03	-0.66%	511,293
Sep 4, 2026	15.40	15.49	15.05	15.13	15.13	-0.66%	795,257
Sep 3, 2026	15.15	15.70	15.00	15.23	15.23	0.66%	1,447,939
Sep 2, 2026	15.34	15.34	15.00	15.13	15.13	-0.72%	444,411
Sep 1, 2026	15.32	15.43	15.21	15.24	15.24	-0.52%	131,817
Aug 31, 2026	15.57	15.72	15.30	15.32	15.32	-1.61%	325,643
Aug 28, 2026	15.98	15.98	15.41	15.57	15.57	-0.89%	396,286
Aug 27, 2026	15.29	16.19	15.20	15.71	15.71	3.56%	1,688,347
Aug 25, 2026	15.41	15.45	15.13	15.17	15.17	-1.17%	645,863
Aug 24, 2026	15.30	15.54	15.25	15.35	15.35	-	242,966
Aug 21, 2026	15.80	15.80	15.24	15.35	15.35	-2.85%	927,715
Aug 20, 2026	15.90	16.21	15.70	15.80	15.80	-0.57%	579,018