Skip to main content
Amrapali Industries Limited (BOM:526241)
India flag India · Delayed Price · Currency is INR
18.04
-0.74 (-3.94%)
At close: Apr 28, 2026

Amrapali Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5520.5517.8018.0418.04-3.94%2,745
Apr 27, 202617.6320.8017.6318.7818.786.52%10,861
Apr 24, 202617.1017.8817.1017.6317.631.03%3,672
Apr 23, 202616.2017.6816.2017.4517.450.87%1,375
Apr 22, 202617.0117.6916.1117.3017.300.17%2,980
Apr 21, 202617.1817.9017.1817.2717.27-0.52%2,135
Apr 20, 202618.2018.2417.3117.3617.36-0.97%4,617
Apr 17, 202617.8518.7817.3017.5317.531.04%2,035
Apr 16, 202619.4719.4716.5217.3517.35-3.34%18,325
Apr 15, 202618.0719.7517.3717.9517.953.52%6,295
Apr 13, 202617.4719.9916.7317.3417.340.12%4,998
Apr 10, 202617.7118.3116.5717.3217.32-1.03%13,951
Apr 9, 202617.4218.4917.4217.5017.500.46%126,780
Apr 8, 202616.9918.3915.0517.4217.4210.60%175,388
Apr 7, 202614.4415.9012.6515.7515.7510.84%510,965
Apr 6, 202614.2714.2713.7514.2114.213.35%498
Apr 2, 202613.7714.3613.7513.7513.75-0.07%497
Apr 1, 202614.4714.4713.7613.7613.760.07%970
Mar 30, 202613.8314.0013.7513.7513.75-0.58%4,435
Mar 27, 202614.3114.4913.7513.8313.83-1.43%3,150
Mar 25, 202613.7614.4513.7514.0314.031.67%1,327
Mar 24, 202614.7014.7013.7913.8013.800.15%168
Mar 23, 202614.9014.9013.7613.7813.78-4.97%1,663
Mar 20, 202614.6914.7513.5314.5014.505.92%12,559
Mar 19, 202614.5014.5013.4813.6913.69-2.21%924
Mar 18, 202613.9814.4913.3014.0014.003.78%402,570
Mar 17, 202614.4814.4813.2113.4913.49-4.60%1,843
Mar 16, 202613.6214.2013.0114.1414.143.82%1,543
Mar 13, 202613.9013.9513.3113.6213.623.03%1,430
Mar 12, 202613.0114.4713.0113.2213.22-0.75%1,475
Mar 11, 202613.9413.9513.3013.3213.32-4.65%1,561
Mar 10, 202613.1014.4013.1013.9713.974.25%3,931
Mar 9, 202613.0114.4513.0113.4013.40-4.15%742
Mar 6, 202614.2614.3313.9313.9813.98-2.44%310
Mar 5, 202614.4814.4813.3814.3314.335.14%1,471
Mar 4, 202613.9913.9913.2713.6313.63-2.57%65
Mar 2, 202614.0714.4313.4313.9913.99-3.12%669
Feb 27, 202613.7014.8713.6414.4414.443.29%2,698
Feb 26, 202614.4014.4013.4213.9813.98-3.25%871
Feb 25, 202614.3314.7013.0714.4514.450.84%4,806
Feb 24, 202614.9714.9714.3014.3314.33-2.98%225,153
Feb 23, 202615.1915.1914.2514.7714.772.93%4,503
Feb 20, 202614.6914.7014.3014.3514.35-0.28%1,087
Feb 19, 202614.7714.7714.0714.3914.39-2.57%227,830
Feb 18, 202614.9414.9414.0414.7714.770.14%4,640
Feb 17, 202615.3015.3014.3314.7514.750.34%3,040
Feb 16, 202613.5314.8813.5314.7014.701.52%1,880
Feb 13, 202614.9815.0013.6414.4814.48-421
Feb 12, 202615.0015.0013.7514.4814.482.26%2,213
Feb 11, 202614.9914.9914.0014.1614.160.43%3,306
Feb 10, 202614.8014.8014.1014.1014.10-0.42%962
Feb 9, 202614.2814.2813.4714.1614.161.14%796
Feb 6, 202614.4014.4013.7514.0014.003.63%1,020
Feb 5, 202614.2214.2213.5013.5113.510.07%1,137
Feb 4, 202613.9313.9313.3513.5013.500.45%2,140
Feb 3, 202613.9813.9813.3013.4413.44-0.44%2,004
Feb 2, 202613.9714.4013.1713.5013.500.60%10,694
Feb 1, 202613.9714.5813.2413.4213.421.74%1,914
Jan 30, 202614.5814.5812.8013.1913.19-9.41%8,601
Jan 29, 202614.4014.8013.1514.5614.563.41%3,912
Jan 28, 202614.4814.4812.6514.0814.080.64%8,984
Jan 27, 202614.7814.7813.2013.9913.99-1.48%3,230
Jan 23, 202614.4914.4914.0114.2014.200.07%1,373
Jan 22, 202614.8014.8013.6214.1914.19-2.87%1,492
Jan 21, 202614.8014.8014.0514.6114.611.53%262
Jan 20, 202614.3014.7514.0014.3914.390.56%6,684
Jan 19, 202614.9814.9814.2414.3114.31-1.31%340
Jan 16, 202615.0415.0414.1714.5014.50-0.82%2,027
Jan 14, 202614.9914.9914.0714.6214.620.97%670
Jan 13, 202615.6915.6914.1414.4814.48-3.60%6,054
Jan 12, 202614.8215.8014.0215.0215.021.35%7,405
Jan 9, 202614.0416.7714.0314.8214.825.56%17,873
Jan 8, 202614.6014.6013.8014.0414.04-1.89%1,411
Jan 7, 202614.4814.4814.3014.3114.31-0.42%1,174
Jan 6, 202614.3014.7513.7214.3714.370.49%6,301
Jan 5, 202614.4014.4014.0114.3014.30-1.04%1,459
Jan 2, 202613.9514.7413.9014.4514.451.47%2,148
Jan 1, 202614.0614.2914.0014.2414.24-0.77%3,700
Dec 31, 202514.7314.7314.0014.3514.350.42%407
Dec 30, 202514.0514.4514.0514.2914.291.71%3,123
Dec 29, 202514.8214.8814.0014.0514.05-5.13%22,024
Dec 26, 202514.8815.2114.7414.8114.81-2.63%7,196
Dec 24, 202515.2915.7515.0415.2115.21-2.31%1,953
Dec 23, 202515.2515.9715.0015.5715.573.80%11,323
Dec 22, 202515.2015.2514.6615.0015.000.33%1,665
Dec 19, 202514.9915.4114.5014.9514.951.70%2,185
Dec 18, 202514.7915.2314.6014.7014.70-1.74%10,519
Dec 17, 202515.0515.3014.7014.9614.96-0.60%4,681
Dec 16, 202514.7115.1014.7015.0515.050.33%1,606
Dec 15, 202515.1615.7014.8915.0015.00-0.20%25,273
Dec 12, 202515.7815.7814.1015.0315.03-0.40%3,726
Dec 11, 202515.8015.8014.6515.0915.091.07%1,892
Dec 10, 202515.9015.9014.7714.9314.93-0.20%646
Dec 9, 202515.6815.6814.7014.9614.96-2.54%2,528
Dec 8, 202514.6415.9014.6415.3515.352.20%5,160
Dec 5, 202514.6415.9914.6415.0215.021.62%4,637
Dec 4, 202515.0115.2214.6314.7814.78-1.53%1,612
Dec 3, 202514.9115.2514.9115.0115.010.94%751
Dec 2, 202514.8615.2714.8614.8714.870.07%825
Dec 1, 202514.7515.4614.7514.8614.861.09%5,182