Amco India Limited (BOM:530133)
India
· Delayed Price · Currency is INR 71.09
-3.14 (-4.23%)
At close: Apr 28, 2026
Amco India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.23 | 74.89 | 70.01 | 71.09 | 71.09 | -4.23% | 582 |
| Apr 27, 2026 | 68.20 | 78.80 | 68.20 | 74.23 | 74.23 | 5.29% | 427 |
| Apr 24, 2026 | 79.90 | 79.90 | 70.50 | 70.50 | 70.50 | -2.68% | 3,197 |
| Apr 23, 2026 | 72.00 | 79.95 | 72.00 | 72.44 | 72.44 | -4.68% | 314 |
| Apr 22, 2026 | 76.99 | 76.99 | 70.06 | 76.00 | 76.00 | -0.46% | 205 |
| Apr 21, 2026 | 70.10 | 76.35 | 70.01 | 76.35 | 76.35 | 9.06% | 458 |
| Apr 20, 2026 | 73.88 | 82.00 | 70.00 | 70.01 | 70.01 | -5.24% | 964 |
| Apr 17, 2026 | 69.00 | 74.50 | 69.00 | 73.88 | 73.88 | 8.66% | 1,132 |
| Apr 16, 2026 | 69.00 | 69.00 | 67.99 | 67.99 | 67.99 | 2.91% | 737 |
| Apr 15, 2026 | 67.00 | 69.45 | 66.00 | 66.07 | 66.07 | -1.26% | 649 |
| Apr 13, 2026 | 66.58 | 66.91 | 66.58 | 66.91 | 66.91 | 0.50% | 104 |
| Apr 10, 2026 | 68.98 | 68.98 | 65.11 | 66.58 | 66.58 | 3.22% | 132 |
| Apr 9, 2026 | 65.41 | 65.45 | 64.50 | 64.50 | 64.50 | -3.83% | 915 |
| Apr 8, 2026 | 65.20 | 72.95 | 65.20 | 67.07 | 67.07 | 3.11% | 1,293 |
| Apr 7, 2026 | 67.43 | 67.43 | 63.29 | 65.05 | 65.05 | -3.53% | 1,669 |
| Apr 6, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.77% | 36 |
| Apr 2, 2026 | 62.20 | 67.95 | 62.15 | 67.95 | 67.95 | 2.18% | 479 |
| Apr 1, 2026 | 61.00 | 67.00 | 61.00 | 66.50 | 66.50 | 9.92% | 267 |
| Mar 30, 2026 | 66.25 | 66.25 | 60.30 | 60.50 | 60.50 | -8.58% | 2,420 |
| Mar 27, 2026 | 67.00 | 73.70 | 66.05 | 66.18 | 66.18 | -1.34% | 1,324 |
| Mar 25, 2026 | 69.99 | 69.99 | 64.60 | 67.08 | 67.08 | -2.77% | 751 |
| Mar 24, 2026 | 71.99 | 71.99 | 68.99 | 68.99 | 68.99 | 5.81% | 11 |
| Mar 23, 2026 | 66.50 | 69.87 | 65.20 | 65.20 | 65.20 | -6.36% | 453 |
| Mar 20, 2026 | 63.05 | 72.77 | 60.16 | 69.63 | 69.63 | 10.44% | 2,009 |
| Mar 19, 2026 | 65.00 | 71.94 | 62.50 | 63.05 | 63.05 | -3.00% | 161 |
| Mar 18, 2026 | 64.99 | 65.00 | 64.99 | 65.00 | 65.00 | 1.80% | 77 |
| Mar 17, 2026 | 63.82 | 63.85 | 63.82 | 63.85 | 63.85 | 0.55% | 31 |
| Mar 16, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | 1,400 |
| Mar 13, 2026 | 65.05 | 66.89 | 65.00 | 65.00 | 65.00 | -2.83% | 758 |
| Mar 12, 2026 | 67.86 | 67.86 | 66.89 | 66.89 | 66.89 | -1.43% | 233 |
| Mar 11, 2026 | 63.51 | 68.99 | 63.51 | 67.86 | 67.86 | 2.51% | 2,678 |
| Mar 10, 2026 | 66.00 | 67.25 | 66.00 | 66.20 | 66.20 | 0.64% | 2,402 |
| Mar 9, 2026 | 66.16 | 69.10 | 65.25 | 65.78 | 65.78 | -7.29% | 1,863 |
| Mar 6, 2026 | 70.00 | 70.95 | 70.00 | 70.95 | 70.95 | -2.14% | 730 |
| Mar 5, 2026 | 72.40 | 72.50 | 72.40 | 72.50 | 72.50 | - | 501 |
| Mar 4, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | 4.12% | 354 |
| Mar 2, 2026 | 72.04 | 72.04 | 69.15 | 69.63 | 69.63 | -5.27% | 1,041 |
| Feb 27, 2026 | 74.90 | 74.90 | 72.02 | 73.50 | 73.50 | 2.57% | 965 |
| Feb 26, 2026 | 71.50 | 73.99 | 71.03 | 71.66 | 71.66 | 0.96% | 1,703 |
| Feb 25, 2026 | 73.61 | 74.99 | 70.16 | 70.98 | 70.98 | -3.56% | 4,521 |
| Feb 24, 2026 | 78.00 | 78.00 | 73.60 | 73.60 | 73.60 | -5.64% | 132 |
| Feb 23, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 7.75% | 117 |
| Feb 20, 2026 | 80.00 | 80.00 | 72.10 | 72.39 | 72.39 | -6.01% | 1,101 |
| Feb 19, 2026 | 76.56 | 77.50 | 76.00 | 77.02 | 77.02 | 0.60% | 386 |
| Feb 18, 2026 | 74.31 | 80.00 | 74.31 | 76.56 | 76.56 | -3.94% | 332 |
| Feb 17, 2026 | 79.99 | 79.99 | 79.70 | 79.70 | 79.70 | 6.04% | 4 |
| Feb 16, 2026 | 80.50 | 81.50 | 74.26 | 75.16 | 75.16 | -1.24% | 438 |
| Feb 13, 2026 | 75.00 | 77.65 | 75.00 | 76.10 | 76.10 | 1.18% | 133 |
| Feb 12, 2026 | 77.05 | 77.05 | 75.00 | 75.21 | 75.21 | -2.39% | 69 |
| Feb 11, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - | 11 |
| Feb 10, 2026 | 76.55 | 81.99 | 76.55 | 77.05 | 77.05 | 1.06% | 579 |
| Feb 9, 2026 | 81.36 | 81.36 | 75.50 | 76.24 | 76.24 | -4.41% | 460 |
| Feb 6, 2026 | 80.00 | 80.00 | 79.76 | 79.76 | 79.76 | 0.96% | 151 |
| Feb 5, 2026 | 75.00 | 84.95 | 75.00 | 79.00 | 79.00 | 1.58% | 338 |
| Feb 4, 2026 | 76.00 | 79.85 | 75.40 | 77.77 | 77.77 | -4.51% | 413 |
| Feb 3, 2026 | 73.50 | 85.30 | 73.50 | 81.44 | 81.44 | 10.43% | 848 |
| Feb 2, 2026 | 83.65 | 83.65 | 73.60 | 73.75 | 73.75 | -10.06% | 497 |
| Feb 1, 2026 | 81.99 | 83.63 | 81.99 | 82.00 | 82.00 | 0.01% | 245 |
| Jan 30, 2026 | 77.30 | 83.89 | 77.30 | 81.99 | 81.99 | -0.01% | 77 |
| Jan 29, 2026 | 80.99 | 82.61 | 80.99 | 82.00 | 82.00 | 1.25% | 554 |
| Jan 28, 2026 | 74.51 | 84.00 | 74.51 | 80.99 | 80.99 | 7.13% | 126 |
| Jan 27, 2026 | 83.99 | 83.99 | 72.01 | 75.60 | 75.60 | -0.04% | 421 |
| Jan 23, 2026 | 70.00 | 82.50 | 70.00 | 75.63 | 75.63 | 8.04% | 1,829 |
| Jan 22, 2026 | 70.57 | 72.60 | 70.00 | 70.00 | 70.00 | -0.81% | 608 |
| Jan 21, 2026 | 74.56 | 74.56 | 70.02 | 70.57 | 70.57 | -3.46% | 167 |
| Jan 20, 2026 | 78.54 | 78.54 | 73.10 | 73.10 | 73.10 | -5.06% | 368 |
| Jan 19, 2026 | 75.13 | 77.00 | 75.13 | 77.00 | 77.00 | 4.55% | 161 |
| Jan 16, 2026 | 75.90 | 77.50 | 73.60 | 73.65 | 73.65 | -4.91% | 542 |
| Jan 14, 2026 | 73.15 | 78.00 | 73.15 | 77.45 | 77.45 | -0.69% | 861 |
| Jan 13, 2026 | 79.50 | 79.50 | 77.99 | 77.99 | 77.99 | -0.13% | 275 |
| Jan 12, 2026 | 76.00 | 79.99 | 70.01 | 78.09 | 78.09 | 5.54% | 1,773 |
| Jan 9, 2026 | 70.06 | 75.39 | 70.06 | 73.99 | 73.99 | 1.76% | 428 |
| Jan 8, 2026 | 73.07 | 73.07 | 71.08 | 72.71 | 72.71 | 0.01% | 574 |
| Jan 7, 2026 | 74.63 | 74.63 | 72.70 | 72.70 | 72.70 | -3.07% | 315 |
| Jan 6, 2026 | 75.09 | 75.09 | 75.00 | 75.00 | 75.00 | -0.07% | 475 |
| Jan 5, 2026 | 76.99 | 76.99 | 74.00 | 75.05 | 75.05 | -0.60% | 1,456 |
| Jan 2, 2026 | 74.47 | 75.50 | 74.47 | 75.50 | 75.50 | 1.23% | 562 |
| Jan 1, 2026 | 73.00 | 74.90 | 73.00 | 74.58 | 74.58 | 1.66% | 99 |
| Dec 30, 2025 | 77.00 | 77.00 | 70.33 | 73.36 | 73.36 | -5.50% | 1,797 |
| Dec 29, 2025 | 74.59 | 77.90 | 70.00 | 77.63 | 77.63 | 4.08% | 2,309 |
| Dec 26, 2025 | 71.70 | 74.74 | 71.70 | 74.59 | 74.59 | 2.91% | 512 |
| Dec 24, 2025 | 72.61 | 72.90 | 71.57 | 72.48 | 72.48 | -0.12% | 233 |
| Dec 23, 2025 | 72.30 | 76.69 | 72.10 | 72.57 | 72.57 | 0.50% | 1,713 |
| Dec 22, 2025 | 75.49 | 75.79 | 72.10 | 72.21 | 72.21 | -4.34% | 462 |
| Dec 19, 2025 | 75.50 | 75.50 | 74.76 | 75.49 | 75.49 | 1.11% | 771 |
| Dec 18, 2025 | 73.00 | 76.78 | 71.12 | 74.66 | 74.66 | 1.40% | 342 |
| Dec 17, 2025 | 77.22 | 79.90 | 72.15 | 73.63 | 73.63 | -5.12% | 3,215 |
| Dec 16, 2025 | 79.95 | 79.95 | 77.00 | 77.60 | 77.60 | 0.78% | 156 |
| Dec 15, 2025 | 76.09 | 80.95 | 76.09 | 77.00 | 77.00 | 1.20% | 417 |
| Dec 12, 2025 | 71.50 | 76.10 | 71.50 | 76.09 | 76.09 | 2.07% | 274 |
| Dec 11, 2025 | 72.41 | 75.10 | 71.00 | 74.55 | 74.55 | 2.96% | 762 |
| Dec 10, 2025 | 72.34 | 74.00 | 71.60 | 72.41 | 72.41 | 0.10% | 692 |
| Dec 9, 2025 | 72.20 | 75.00 | 72.20 | 72.34 | 72.34 | -3.55% | 142 |
| Dec 8, 2025 | 72.60 | 75.00 | 72.50 | 75.00 | 75.00 | -3.04% | 858 |
| Dec 5, 2025 | 77.76 | 77.76 | 75.00 | 77.35 | 77.35 | -0.53% | 221 |
| Dec 4, 2025 | 76.00 | 81.64 | 73.00 | 77.76 | 77.76 | 6.37% | 813 |
| Dec 3, 2025 | 71.10 | 75.00 | 71.01 | 73.10 | 73.10 | -1.46% | 1,353 |
| Dec 2, 2025 | 74.87 | 77.78 | 73.50 | 74.18 | 74.18 | -0.43% | 3,149 |
| Dec 1, 2025 | 74.31 | 78.90 | 74.00 | 74.50 | 74.50 | -6.58% | 4,790 |
| Nov 28, 2025 | 77.00 | 79.90 | 75.00 | 79.75 | 79.75 | 4.09% | 296 |