The Amalgamated Electricity Company Limited (BOM:501622)
India
· Delayed Price · Currency is INR 45.88
0.00 (0.00%)
At close: Apr 27, 2026
BOM:501622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | 3 |
| Apr 24, 2026 | 47.06 | 47.06 | 45.88 | 45.88 | 45.88 | -2.51% | 5 |
| Apr 22, 2026 | 49.77 | 49.77 | 47.06 | 47.06 | 47.06 | -4.99% | 266 |
| Apr 21, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 4.98% | 1 |
| Apr 20, 2026 | 49.53 | 49.53 | 47.18 | 47.18 | 47.18 | - | 21 |
| Apr 17, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - | 50 |
| Apr 16, 2026 | 44.94 | 47.18 | 44.94 | 47.18 | 47.18 | 4.98% | 171 |
| Apr 15, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - | 12 |
| Apr 13, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 5.00% | 162 |
| Apr 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.80% | 236 |
| Apr 9, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 4.99% | 290 |
| Apr 8, 2026 | 40.94 | 40.94 | 38.90 | 38.90 | 38.90 | -4.98% | 500 |
| Apr 6, 2026 | 42.87 | 44.15 | 40.93 | 40.94 | 40.94 | -4.97% | 542 |
| Apr 2, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - | 1 |
| Mar 30, 2026 | 43.51 | 43.51 | 43.08 | 43.08 | 43.08 | - | 4 |
| Mar 24, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -4.98% | 221 |
| Mar 19, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - | 10 |
| Mar 18, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -3.26% | 1 |
| Mar 17, 2026 | 50.09 | 50.09 | 45.34 | 46.87 | 46.87 | -1.76% | 300 |
| Mar 13, 2026 | 51.22 | 51.22 | 47.71 | 47.71 | 47.71 | -5.00% | 126 |
| Mar 12, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - | 10 |
| Mar 10, 2026 | 53.92 | 53.92 | 50.22 | 50.22 | 50.22 | -4.99% | 3 |
| Mar 4, 2026 | 54.34 | 54.34 | 51.64 | 52.86 | 52.86 | -2.72% | 6 |
| Mar 2, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 4.98% | 70 |
| Feb 27, 2026 | 55.78 | 55.78 | 50.51 | 51.76 | 51.76 | -2.58% | 34 |
| Feb 26, 2026 | 55.92 | 55.92 | 53.13 | 53.13 | 53.13 | -4.99% | 52 |
| Feb 24, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.02% | 100 |
| Feb 23, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -5.00% | 126 |
| Feb 20, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -4.99% | 198 |
| Feb 19, 2026 | 65.20 | 65.20 | 61.94 | 61.94 | 61.94 | -5.00% | 9 |
| Feb 18, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 4.99% | 2 |
| Feb 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 6 |
| Feb 9, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 25 |
| Feb 6, 2026 | 62.01 | 62.15 | 62.01 | 62.10 | 62.10 | -4.86% | 306 |
| Feb 5, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - | 2 |
| Feb 3, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -4.83% | 25 |
| Feb 2, 2026 | 68.58 | 68.58 | 65.20 | 68.58 | 68.58 | - | 13 |
| Feb 1, 2026 | 72.00 | 72.00 | 68.58 | 68.58 | 68.58 | -4.99% | 8 |
| Jan 30, 2026 | 72.22 | 72.22 | 72.11 | 72.18 | 72.18 | 0.10% | 1,200 |
| Jan 29, 2026 | 73.00 | 77.00 | 72.11 | 72.11 | 72.11 | -4.99% | 2,451 |
| Jan 27, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 112 |
| Jan 23, 2026 | 73.00 | 75.90 | 73.00 | 75.90 | 75.90 | 4.99% | 7 |
| Jan 22, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.50% | 1 |
| Jan 20, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.01% | 140 |
| Jan 16, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.49% | 6 |
| Jan 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 6 |
| Jan 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 40 |
| Jan 9, 2026 | 74.47 | 74.47 | 73.00 | 73.00 | 73.00 | -1.97% | 43 |
| Jan 8, 2026 | 73.00 | 74.47 | 73.00 | 74.47 | 74.47 | 2.01% | 59 |
| Jan 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 3 |
| Jan 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2 |
| Jan 2, 2026 | 71.54 | 73.00 | 71.00 | 73.00 | 73.00 | - | 217 |
| Jan 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.70% | 45 |
| Dec 26, 2025 | 73.05 | 76.60 | 73.05 | 76.60 | 76.60 | 4.93% | 389 |
| Dec 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.48% | 25 |
| Dec 19, 2025 | 72.83 | 72.83 | 72.65 | 72.65 | 72.65 | -0.25% | 11 |
| Dec 12, 2025 | 74.38 | 74.41 | 72.83 | 72.83 | 72.83 | -2.08% | 105 |
| Dec 11, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - | 2 |
| Dec 8, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 2.00% | 10 |
| Dec 5, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - | 1 |
| Dec 4, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -4.99% | 29 |
| Dec 3, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -4.97% | 237 |
| Dec 2, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - | 22 |
| Nov 28, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.30% | 2 |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Nov 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 141 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.12% | 91 |
| Nov 13, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | 21 |
| Nov 7, 2025 | 75.50 | 80.90 | 75.50 | 80.90 | 80.90 | 5.00% | 208 |
| Nov 6, 2025 | 81.10 | 81.10 | 77.05 | 77.05 | 77.05 | -4.99% | 27 |
| Nov 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -4.73% | 1,000 |
| Nov 3, 2025 | 85.14 | 85.14 | 85.13 | 85.13 | 85.13 | -1.01% | 106 |
| Oct 31, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 306 |
| Oct 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 201 |
| Oct 29, 2025 | 86.05 | 86.05 | 86.00 | 86.00 | 86.00 | -3.91% | 266 |
| Oct 28, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -1.39% | 11 |