Amreli Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	15.50	16.10	15.40	15.89	15.89	2.78%	1,883,179
Aug 18, 2026	15.72	16.18	15.38	15.46	15.46	-1.40%	960,551
Aug 17, 2026	15.52	15.89	15.50	15.68	15.68	0.19%	550,995
Aug 13, 2026	15.79	15.98	15.57	15.65	15.65	0.13%	295,797
Aug 12, 2026	15.79	15.80	15.50	15.63	15.63	0.13%	309,630
Aug 11, 2026	15.91	15.99	15.51	15.61	15.61	-1.82%	460,622
Aug 10, 2026	15.93	16.07	15.81	15.90	15.90	-0.19%	216,151
Aug 7, 2026	16.29	16.29	15.80	15.93	15.93	-0.50%	888,060
Aug 6, 2026	15.78	16.40	15.57	16.01	16.01	2.83%	3,837,958
Aug 5, 2026	15.50	15.90	15.50	15.57	15.57	1.04%	1,112,309
Aug 4, 2026	15.37	15.73	15.20	15.41	15.41	1.38%	1,214,292
Aug 3, 2026	15.48	15.48	15.10	15.20	15.20	0.80%	625,220
Jul 31, 2026	15.03	15.48	15.03	15.08	15.08	-0.72%	690,772
Jul 30, 2026	15.41	15.45	15.00	15.19	15.19	-0.20%	724,688
Jul 29, 2026	15.50	15.50	14.99	15.22	15.22	-1.74%	968,555
Jul 28, 2026	15.69	15.75	15.46	15.49	15.49	-0.26%	462,810
Jul 27, 2026	15.31	15.97	15.31	15.53	15.53	1.97%	1,611,199
Jul 24, 2026	15.34	15.39	15.00	15.23	15.23	-0.91%	562,317
Jul 23, 2026	15.88	15.88	15.25	15.37	15.37	-1.22%	344,062
Jul 22, 2026	15.70	15.84	15.50	15.56	15.56	-1.39%	691,770