Amal Ltd (BOM:506597)
India
· Delayed Price · Currency is INR 507.75
+2.25 (0.45%)
At close: Mar 6, 2026
Amal Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 498.00 | 501.00 | 485.05 | 491.65 | 491.65 | -3.17% | 5,012 |
| Mar 6, 2026 | 497.00 | 514.80 | 497.00 | 507.75 | 507.75 | 0.45% | 2,373 |
| Mar 5, 2026 | 478.15 | 520.00 | 477.00 | 505.50 | 505.50 | 6.57% | 6,447 |
| Mar 4, 2026 | 483.10 | 495.50 | 465.30 | 474.35 | 474.35 | -2.30% | 5,517 |
| Mar 2, 2026 | 482.00 | 497.40 | 463.55 | 485.50 | 485.50 | -2.70% | 8,643 |
| Feb 27, 2026 | 495.00 | 513.00 | 495.00 | 498.95 | 498.95 | -2.02% | 6,438 |
| Feb 26, 2026 | 498.00 | 513.85 | 498.00 | 509.25 | 509.25 | -0.27% | 2,274 |
| Feb 25, 2026 | 511.60 | 516.00 | 492.05 | 510.65 | 510.65 | 2.43% | 4,717 |
| Feb 24, 2026 | 529.60 | 529.60 | 482.05 | 498.55 | 498.55 | -4.26% | 11,726 |
| Feb 23, 2026 | 535.05 | 543.00 | 518.00 | 520.75 | 520.75 | -2.36% | 2,389 |
| Feb 20, 2026 | 534.00 | 557.00 | 518.30 | 533.35 | 533.35 | 1.65% | 6,983 |
| Feb 19, 2026 | 554.50 | 554.50 | 516.00 | 524.70 | 524.70 | -4.20% | 5,716 |
| Feb 18, 2026 | 520.00 | 549.50 | 520.00 | 547.70 | 547.70 | 3.88% | 5,062 |
| Feb 17, 2026 | 525.25 | 537.00 | 480.00 | 527.25 | 527.25 | 0.38% | 10,012 |
| Feb 16, 2026 | 550.00 | 554.80 | 522.30 | 525.25 | 525.25 | -4.12% | 7,871 |
| Feb 13, 2026 | 564.60 | 571.90 | 543.30 | 547.80 | 547.80 | -3.52% | 7,379 |
| Feb 12, 2026 | 583.35 | 585.00 | 554.05 | 567.80 | 567.80 | -2.67% | 6,544 |
| Feb 11, 2026 | 584.95 | 590.00 | 564.05 | 583.35 | 583.35 | 1.67% | 4,737 |
| Feb 10, 2026 | 560.00 | 575.00 | 552.10 | 573.75 | 573.75 | 2.74% | 5,197 |
| Feb 9, 2026 | 569.00 | 579.75 | 540.85 | 558.45 | 558.45 | 3.76% | 10,896 |
| Feb 6, 2026 | 560.00 | 569.80 | 525.30 | 538.20 | 538.20 | -3.44% | 4,707 |
| Feb 5, 2026 | 554.95 | 580.30 | 545.00 | 557.35 | 557.35 | 1.18% | 8,441 |
| Feb 4, 2026 | 520.00 | 555.00 | 515.00 | 550.85 | 550.85 | 4.74% | 6,176 |
| Feb 3, 2026 | 474.80 | 535.00 | 474.80 | 525.90 | 525.90 | 13.71% | 15,979 |
| Feb 2, 2026 | 461.25 | 465.40 | 452.00 | 462.50 | 462.50 | 0.99% | 3,066 |
| Feb 1, 2026 | 458.00 | 466.00 | 455.00 | 457.95 | 457.95 | 0.48% | 3,025 |
| Jan 30, 2026 | 464.10 | 464.40 | 450.05 | 455.75 | 455.75 | -1.79% | 7,885 |
| Jan 29, 2026 | 481.00 | 488.20 | 459.00 | 464.05 | 464.05 | -3.51% | 6,156 |
| Jan 28, 2026 | 486.00 | 492.75 | 470.00 | 480.95 | 480.95 | -0.46% | 6,801 |
| Jan 27, 2026 | 503.00 | 503.00 | 480.20 | 483.15 | 483.15 | -2.29% | 5,955 |
| Jan 23, 2026 | 510.00 | 516.00 | 491.00 | 494.45 | 494.45 | -3.96% | 4,075 |
| Jan 22, 2026 | 495.95 | 518.00 | 483.45 | 514.85 | 514.85 | 6.66% | 8,831 |
| Jan 21, 2026 | 495.00 | 495.00 | 472.00 | 482.70 | 482.70 | -1.97% | 10,341 |
| Jan 20, 2026 | 520.00 | 533.85 | 485.00 | 492.40 | 492.40 | -4.62% | 12,334 |
| Jan 19, 2026 | 550.00 | 556.00 | 501.00 | 516.25 | 516.25 | -8.05% | 25,712 |
| Jan 16, 2026 | 640.10 | 653.75 | 545.50 | 561.45 | 561.45 | -12.07% | 35,620 |
| Jan 14, 2026 | 637.50 | 649.50 | 627.10 | 638.50 | 638.50 | - | 5,644 |
| Jan 13, 2026 | 636.10 | 652.90 | 627.50 | 638.50 | 638.50 | 0.09% | 5,149 |
| Jan 12, 2026 | 626.00 | 647.00 | 626.00 | 637.90 | 637.90 | 0.93% | 4,094 |
| Jan 9, 2026 | 635.00 | 643.00 | 623.00 | 632.05 | 632.05 | -0.78% | 3,472 |
| Jan 8, 2026 | 655.10 | 664.90 | 629.00 | 637.05 | 637.05 | -2.46% | 4,128 |
| Jan 7, 2026 | 669.60 | 669.60 | 650.00 | 653.15 | 653.15 | 0.01% | 3,837 |
| Jan 6, 2026 | 670.50 | 684.00 | 650.00 | 653.10 | 653.10 | -2.60% | 7,093 |
| Jan 5, 2026 | 684.75 | 684.75 | 668.05 | 670.55 | 670.55 | -0.45% | 3,801 |
| Jan 2, 2026 | 664.05 | 679.90 | 660.70 | 673.60 | 673.60 | 1.58% | 5,933 |
| Jan 1, 2026 | 670.60 | 672.00 | 660.00 | 663.15 | 663.15 | -1.11% | 5,060 |
| Dec 31, 2025 | 662.25 | 684.00 | 662.25 | 670.60 | 670.60 | -0.38% | 4,891 |
| Dec 30, 2025 | 693.00 | 695.00 | 666.15 | 673.15 | 673.15 | -2.27% | 5,346 |
| Dec 29, 2025 | 680.15 | 719.00 | 680.00 | 688.80 | 688.80 | 0.31% | 7,739 |
| Dec 26, 2025 | 695.00 | 708.00 | 684.95 | 686.65 | 686.65 | -1.67% | 2,459 |
| Dec 24, 2025 | 693.00 | 708.00 | 684.00 | 698.30 | 698.30 | 1.21% | 5,797 |
| Dec 23, 2025 | 697.65 | 704.95 | 680.00 | 689.95 | 689.95 | -1.10% | 3,603 |
| Dec 22, 2025 | 699.00 | 710.00 | 690.00 | 697.65 | 697.65 | 1.57% | 7,800 |
| Dec 19, 2025 | 674.00 | 690.05 | 673.30 | 686.90 | 686.90 | 2.96% | 3,904 |
| Dec 18, 2025 | 657.00 | 677.20 | 650.10 | 667.15 | 667.15 | 1.59% | 3,524 |
| Dec 17, 2025 | 680.10 | 694.00 | 650.00 | 656.70 | 656.70 | -4.40% | 5,938 |
| Dec 16, 2025 | 695.00 | 708.00 | 681.00 | 686.90 | 686.90 | -0.66% | 5,434 |
| Dec 15, 2025 | 639.10 | 699.90 | 631.25 | 691.45 | 691.45 | 7.73% | 9,055 |
| Dec 12, 2025 | 637.00 | 646.00 | 635.55 | 641.85 | 641.85 | 0.87% | 2,712 |
| Dec 11, 2025 | 640.05 | 647.70 | 625.00 | 636.30 | 636.30 | -1.10% | 2,714 |
| Dec 10, 2025 | 640.35 | 650.00 | 637.10 | 643.35 | 643.35 | 0.47% | 4,199 |
| Dec 9, 2025 | 637.00 | 647.00 | 622.30 | 640.35 | 640.35 | -0.35% | 4,058 |
| Dec 8, 2025 | 650.10 | 657.90 | 631.00 | 642.60 | 642.60 | -1.87% | 4,444 |
| Dec 5, 2025 | 664.00 | 664.00 | 648.00 | 654.85 | 654.85 | -0.11% | 3,294 |
| Dec 4, 2025 | 660.00 | 667.90 | 651.15 | 655.60 | 655.60 | -0.13% | 2,373 |
| Dec 3, 2025 | 674.60 | 679.95 | 646.10 | 656.45 | 656.45 | -2.69% | 10,112 |
| Dec 2, 2025 | 670.00 | 688.00 | 670.00 | 674.60 | 674.60 | 0.75% | 4,326 |
| Dec 1, 2025 | 671.25 | 684.85 | 665.20 | 669.55 | 669.55 | -1.45% | 3,431 |
| Nov 28, 2025 | 683.50 | 690.00 | 671.00 | 679.40 | 679.40 | -0.60% | 3,648 |
| Nov 27, 2025 | 683.85 | 695.90 | 670.00 | 683.50 | 683.50 | 1.37% | 4,502 |
| Nov 26, 2025 | 670.00 | 678.85 | 666.00 | 674.25 | 674.25 | 0.93% | 3,054 |
| Nov 25, 2025 | 675.00 | 675.00 | 661.05 | 668.05 | 668.05 | 0.16% | 1,624 |
| Nov 24, 2025 | 687.00 | 687.00 | 651.00 | 667.00 | 667.00 | -1.49% | 8,324 |
| Nov 21, 2025 | 690.00 | 692.00 | 675.00 | 677.10 | 677.10 | -1.82% | 5,552 |
| Nov 20, 2025 | 677.00 | 706.95 | 665.20 | 689.65 | 689.65 | 2.43% | 14,276 |
| Nov 19, 2025 | 683.00 | 684.90 | 662.00 | 673.30 | 673.30 | -1.51% | 4,366 |
| Nov 18, 2025 | 674.00 | 685.00 | 669.90 | 683.60 | 683.60 | 1.07% | 3,723 |
| Nov 17, 2025 | 687.00 | 687.00 | 674.55 | 676.35 | 676.35 | 0.27% | 3,480 |
| Nov 14, 2025 | 668.60 | 685.00 | 652.00 | 674.55 | 674.55 | 0.89% | 6,388 |
| Nov 13, 2025 | 699.00 | 705.00 | 663.70 | 668.60 | 668.60 | -3.44% | 6,268 |
| Nov 12, 2025 | 675.00 | 697.95 | 669.00 | 692.45 | 692.45 | 3.68% | 8,507 |
| Nov 11, 2025 | 684.00 | 684.00 | 663.05 | 667.90 | 667.90 | -2.36% | 8,675 |
| Nov 10, 2025 | 723.90 | 723.90 | 676.95 | 684.05 | 684.05 | -3.84% | 18,085 |
| Nov 7, 2025 | 705.00 | 729.95 | 680.70 | 711.40 | 711.40 | 0.17% | 12,332 |
| Nov 6, 2025 | 733.60 | 734.00 | 702.00 | 710.20 | 710.20 | -2.14% | 7,682 |
| Nov 4, 2025 | 735.00 | 750.00 | 722.00 | 725.75 | 725.75 | -1.01% | 9,254 |
| Nov 3, 2025 | 719.85 | 739.00 | 719.85 | 733.15 | 733.15 | 2.35% | 9,915 |
| Oct 31, 2025 | 720.40 | 725.00 | 709.20 | 716.30 | 716.30 | -0.57% | 12,310 |
| Oct 30, 2025 | 732.50 | 732.50 | 715.10 | 720.40 | 720.40 | -1.65% | 8,137 |
| Oct 29, 2025 | 722.00 | 744.00 | 718.00 | 732.50 | 732.50 | 1.34% | 8,754 |
| Oct 28, 2025 | 734.85 | 742.75 | 715.00 | 722.80 | 722.80 | -1.64% | 13,660 |
| Oct 27, 2025 | 740.00 | 759.00 | 726.25 | 734.85 | 734.85 | -1.26% | 10,324 |
| Oct 24, 2025 | 749.95 | 761.90 | 740.00 | 744.20 | 744.20 | -0.77% | 9,660 |
| Oct 23, 2025 | 779.00 | 780.00 | 745.00 | 749.95 | 749.95 | -2.69% | 21,483 |
| Oct 21, 2025 | 755.05 | 784.20 | 755.05 | 770.70 | 770.70 | 0.61% | 11,029 |
| Oct 20, 2025 | 735.00 | 767.00 | 725.00 | 766.05 | 766.05 | 4.87% | 29,255 |
| Oct 17, 2025 | 767.00 | 794.00 | 725.55 | 730.50 | 730.50 | -7.51% | 82,789 |
| Oct 16, 2025 | 820.05 | 839.70 | 789.80 | 789.80 | 789.80 | -10.00% | 76,000 |
| Oct 15, 2025 | 988.00 | 1,010.00 | 877.55 | 877.55 | 877.55 | -10.00% | 86,238 |
| Oct 14, 2025 | 979.00 | 999.00 | 952.50 | 975.05 | 975.05 | -0.73% | 16,674 |