AMD Industries Limited (BOM:532828)
India
· Delayed Price · Currency is INR 45.50
-0.34 (-0.74%)
At close: Apr 28, 2026
AMD Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.50 | 45.50 | 44.25 | 44.77 | 44.77 | -1.60% | 414 |
| Apr 28, 2026 | 46.76 | 46.76 | 43.22 | 45.50 | 45.50 | -0.74% | 616 |
| Apr 27, 2026 | 47.45 | 47.45 | 43.76 | 45.84 | 45.84 | 4.75% | 410 |
| Apr 24, 2026 | 44.55 | 45.04 | 42.16 | 43.76 | 43.76 | -1.77% | 2,271 |
| Apr 23, 2026 | 41.04 | 44.64 | 41.04 | 44.55 | 44.55 | 1.55% | 538 |
| Apr 22, 2026 | 44.15 | 44.46 | 42.85 | 43.87 | 43.87 | -0.52% | 2,128 |
| Apr 21, 2026 | 41.00 | 45.30 | 41.00 | 44.10 | 44.10 | -1.76% | 156 |
| Apr 20, 2026 | 41.01 | 45.91 | 41.01 | 44.89 | 44.89 | -2.60% | 1,781 |
| Apr 17, 2026 | 44.95 | 46.10 | 44.54 | 46.09 | 46.09 | 4.58% | 813 |
| Apr 16, 2026 | 43.41 | 47.35 | 43.21 | 44.07 | 44.07 | 1.54% | 652 |
| Apr 15, 2026 | 42.40 | 43.70 | 42.40 | 43.40 | 43.40 | 0.60% | 992 |
| Apr 13, 2026 | 49.60 | 49.60 | 41.10 | 43.14 | 43.14 | -2.24% | 2,404 |
| Apr 10, 2026 | 47.00 | 48.50 | 42.02 | 44.13 | 44.13 | 5.30% | 9,688 |
| Apr 9, 2026 | 42.90 | 43.00 | 41.12 | 41.91 | 41.91 | 0.10% | 384 |
| Apr 8, 2026 | 42.00 | 43.30 | 41.85 | 41.87 | 41.87 | 6.00% | 3,903 |
| Apr 7, 2026 | 39.55 | 40.95 | 37.01 | 39.50 | 39.50 | - | 1,114 |
| Apr 6, 2026 | 38.82 | 39.81 | 35.00 | 39.50 | 39.50 | 1.75% | 1,004 |
| Apr 2, 2026 | 43.00 | 43.00 | 32.00 | 38.82 | 38.82 | 3.46% | 5,505 |
| Apr 1, 2026 | 38.99 | 38.99 | 36.34 | 37.52 | 37.52 | 6.50% | 1,103 |
| Mar 30, 2026 | 36.01 | 36.07 | 34.27 | 35.23 | 35.23 | 0.92% | 2,770 |
| Mar 27, 2026 | 36.00 | 39.15 | 34.54 | 34.91 | 34.91 | -11.62% | 2,059 |
| Mar 25, 2026 | 38.60 | 39.50 | 38.00 | 39.50 | 39.50 | 8.31% | 275 |
| Mar 24, 2026 | 35.90 | 36.47 | 35.90 | 36.47 | 36.47 | 2.39% | 172 |
| Mar 23, 2026 | 37.49 | 39.75 | 35.43 | 35.62 | 35.62 | -6.88% | 744 |
| Mar 20, 2026 | 38.00 | 39.90 | 37.91 | 38.25 | 38.25 | 1.97% | 4,317 |
| Mar 19, 2026 | 37.96 | 39.88 | 36.50 | 37.51 | 37.51 | -1.19% | 1,051 |
| Mar 18, 2026 | 37.00 | 38.76 | 36.26 | 37.96 | 37.96 | 4.49% | 290 |
| Mar 17, 2026 | 36.00 | 37.01 | 35.14 | 36.33 | 36.33 | 3.74% | 1,716 |
| Mar 16, 2026 | 35.50 | 37.05 | 34.86 | 35.02 | 35.02 | -4.45% | 1,020 |
| Mar 13, 2026 | 39.80 | 39.80 | 36.12 | 36.65 | 36.65 | -2.99% | 70 |
| Mar 12, 2026 | 40.00 | 40.00 | 36.00 | 37.78 | 37.78 | -2.78% | 2,019 |
| Mar 11, 2026 | 39.00 | 39.02 | 38.10 | 38.86 | 38.86 | 1.70% | 378 |
| Mar 10, 2026 | 37.97 | 39.85 | 37.00 | 38.21 | 38.21 | 0.63% | 1,711 |
| Mar 9, 2026 | 34.01 | 38.00 | 34.01 | 37.97 | 37.97 | 0.77% | 1,203 |
| Mar 6, 2026 | 39.39 | 39.39 | 37.56 | 37.68 | 37.68 | 0.43% | 2,649 |
| Mar 5, 2026 | 38.24 | 39.40 | 37.32 | 37.52 | 37.52 | -3.15% | 506 |
| Mar 4, 2026 | 39.55 | 39.99 | 37.16 | 38.74 | 38.74 | -3.97% | 3,427 |
| Mar 2, 2026 | 41.50 | 41.79 | 40.20 | 40.34 | 40.34 | -3.49% | 328 |
| Feb 27, 2026 | 41.13 | 42.78 | 39.99 | 41.80 | 41.80 | 0.24% | 494 |
| Feb 26, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.69% | 1 |
| Feb 25, 2026 | 43.05 | 43.47 | 41.99 | 41.99 | 41.99 | 0.26% | 551 |
| Feb 24, 2026 | 48.90 | 48.90 | 40.90 | 41.88 | 41.88 | -0.57% | 590 |
| Feb 23, 2026 | 42.06 | 42.16 | 41.88 | 42.12 | 42.12 | 0.24% | 441 |
| Feb 20, 2026 | 43.00 | 43.00 | 42.02 | 42.02 | 42.02 | 0.07% | 546 |
| Feb 19, 2026 | 43.89 | 43.89 | 41.71 | 41.99 | 41.99 | -2.35% | 288 |
| Feb 18, 2026 | 43.28 | 43.28 | 43.00 | 43.00 | 43.00 | -0.32% | 1,505 |
| Feb 17, 2026 | 44.99 | 44.99 | 43.00 | 43.14 | 43.14 | -1.69% | 116 |
| Feb 16, 2026 | 44.90 | 45.95 | 42.55 | 43.88 | 43.88 | 0.83% | 832 |
| Feb 13, 2026 | 45.75 | 45.75 | 43.31 | 43.52 | 43.52 | -4.90% | 510 |
| Feb 11, 2026 | 44.01 | 45.76 | 44.01 | 45.76 | 45.76 | 1.94% | 311 |
| Feb 10, 2026 | 45.40 | 45.46 | 43.10 | 44.89 | 44.89 | -2.31% | 546 |
| Feb 9, 2026 | 44.60 | 45.95 | 44.45 | 45.95 | 45.95 | 4.67% | 2,706 |
| Feb 6, 2026 | 43.50 | 44.80 | 43.50 | 43.90 | 43.90 | -0.23% | 6 |
| Feb 5, 2026 | 44.00 | 44.00 | 42.26 | 44.00 | 44.00 | - | 149 |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.18% | 36 |
| Feb 3, 2026 | 42.10 | 43.83 | 42.10 | 43.06 | 43.06 | 2.04% | 672 |
| Feb 2, 2026 | 42.57 | 43.10 | 42.10 | 42.20 | 42.20 | -0.71% | 696 |
| Feb 1, 2026 | 45.30 | 45.30 | 42.50 | 42.50 | 42.50 | -2.81% | 2,900 |
| Jan 30, 2026 | 43.15 | 44.48 | 43.15 | 43.73 | 43.73 | -1.80% | 261 |
| Jan 29, 2026 | 44.97 | 44.97 | 43.49 | 44.53 | 44.53 | -0.40% | 1,201 |
| Jan 28, 2026 | 46.30 | 46.30 | 44.50 | 44.71 | 44.71 | -3.33% | 1,779 |
| Jan 27, 2026 | 44.60 | 46.25 | 43.80 | 46.25 | 46.25 | 5.69% | 1,039 |
| Jan 23, 2026 | 47.99 | 48.95 | 43.24 | 43.76 | 43.76 | -3.74% | 7,572 |
| Jan 22, 2026 | 45.99 | 45.99 | 43.96 | 45.46 | 45.46 | -0.72% | 4,737 |
| Jan 21, 2026 | 49.00 | 49.00 | 44.91 | 45.79 | 45.79 | -5.63% | 5,883 |
| Jan 20, 2026 | 55.39 | 58.63 | 46.00 | 48.52 | 48.52 | -7.32% | 124,057 |
| Jan 19, 2026 | 43.63 | 52.35 | 43.63 | 52.35 | 52.35 | 19.99% | 173,858 |
| Jan 16, 2026 | 43.00 | 44.35 | 43.00 | 43.63 | 43.63 | 0.86% | 9,725 |
| Jan 14, 2026 | 43.88 | 44.85 | 42.25 | 43.26 | 43.26 | -0.57% | 27,254 |
| Jan 13, 2026 | 43.78 | 43.78 | 42.10 | 43.51 | 43.51 | -0.62% | 106 |
| Jan 12, 2026 | 43.57 | 45.00 | 43.57 | 43.78 | 43.78 | 0.48% | 910 |
| Jan 9, 2026 | 45.40 | 45.51 | 43.30 | 43.57 | 43.57 | -5.30% | 1,545 |
| Jan 8, 2026 | 47.12 | 47.50 | 46.00 | 46.01 | 46.01 | -2.36% | 253 |
| Jan 7, 2026 | 47.05 | 48.06 | 47.05 | 47.12 | 47.12 | 0.15% | 387 |
| Jan 6, 2026 | 47.52 | 48.99 | 47.05 | 47.05 | 47.05 | 0.41% | 530 |
| Jan 5, 2026 | 45.51 | 48.50 | 45.51 | 46.86 | 46.86 | -1.49% | 563 |
| Jan 2, 2026 | 48.49 | 48.49 | 46.00 | 47.57 | 47.57 | -1.90% | 502 |
| Jan 1, 2026 | 48.51 | 48.75 | 48.49 | 48.49 | 48.49 | -0.06% | 925 |
| Dec 31, 2025 | 48.50 | 48.53 | 48.43 | 48.52 | 48.52 | 2.30% | 250 |
| Dec 30, 2025 | 47.41 | 47.51 | 47.40 | 47.43 | 47.43 | 0.06% | 292 |
| Dec 29, 2025 | 48.25 | 48.49 | 45.60 | 47.40 | 47.40 | -4.44% | 973 |
| Dec 26, 2025 | 49.00 | 49.60 | 48.25 | 49.60 | 49.60 | 1.74% | 391 |
| Dec 24, 2025 | 48.81 | 48.81 | 47.97 | 48.75 | 48.75 | -0.12% | 1,369 |
| Dec 23, 2025 | 47.30 | 48.81 | 47.10 | 48.81 | 48.81 | -1.55% | 393 |
| Dec 22, 2025 | 48.63 | 52.50 | 47.68 | 49.58 | 49.58 | 0.65% | 330 |
| Dec 19, 2025 | 49.00 | 50.10 | 47.49 | 49.26 | 49.26 | 1.63% | 8,246 |
| Dec 18, 2025 | 50.00 | 50.01 | 48.47 | 48.47 | 48.47 | -5.37% | 210 |
| Dec 17, 2025 | 50.95 | 51.71 | 50.00 | 51.22 | 51.22 | 0.53% | 230 |
| Dec 16, 2025 | 50.00 | 50.95 | 49.78 | 50.95 | 50.95 | 3.26% | 360 |
| Dec 15, 2025 | 49.10 | 50.30 | 49.10 | 49.34 | 49.34 | -1.85% | 149 |
| Dec 12, 2025 | 51.15 | 52.45 | 50.00 | 50.27 | 50.27 | -1.72% | 487 |
| Dec 11, 2025 | 51.26 | 52.50 | 51.15 | 51.15 | 51.15 | -0.21% | 728 |
| Dec 10, 2025 | 51.00 | 52.14 | 49.10 | 51.26 | 51.26 | 2.77% | 291 |
| Dec 8, 2025 | 50.20 | 51.25 | 49.50 | 49.88 | 49.88 | -4.32% | 1,374 |
| Dec 5, 2025 | 54.10 | 54.10 | 52.13 | 52.13 | 52.13 | -1.25% | 75 |
| Dec 4, 2025 | 55.00 | 57.60 | 52.13 | 52.79 | 52.79 | 2.74% | 6,358 |
| Dec 3, 2025 | 53.37 | 53.50 | 51.35 | 51.38 | 51.38 | -3.73% | 3,239 |
| Dec 2, 2025 | 54.00 | 54.20 | 52.30 | 53.37 | 53.37 | -1.53% | 455 |
| Dec 1, 2025 | 58.80 | 59.40 | 52.15 | 54.20 | 54.20 | 1.27% | 27,881 |
| Nov 28, 2025 | 53.50 | 54.42 | 53.50 | 53.52 | 53.52 | -0.98% | 102 |