Skip to main content
Advance Metering Technology Limited (BOM:534612)
India flag India · Delayed Price · Currency is INR
15.47
-1.17 (-7.03%)
At close: Mar 9, 2026

BOM:534612 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0016.6415.1215.4715.47-7.03%6,190
Mar 6, 202616.8317.0016.6216.6416.640.06%1,294
Mar 5, 202617.0717.5816.0116.6316.63-2.12%6,247
Mar 4, 202616.7617.3015.3516.9916.991.68%18,525
Mar 2, 202617.0017.5916.0516.7116.71-5.38%2,352
Feb 27, 202618.2818.2817.1217.6617.66-3.50%67,226
Feb 26, 202617.4818.4917.4818.3018.305.17%2,493
Feb 25, 202618.8918.8917.3117.4017.400.52%6,032
Feb 24, 202619.7320.6417.0017.3117.31-12.27%50,678
Feb 23, 202619.8019.8919.3019.7319.73-0.05%1,328
Feb 20, 202619.8020.0019.6519.7419.74-2.18%2,394
Feb 19, 202619.9020.8519.9020.1820.181.56%2,499
Feb 18, 202620.0020.8019.8519.8719.870.05%1,982
Feb 17, 202620.4020.4019.8219.8619.86-1.93%5,210
Feb 16, 202620.9320.9319.7020.2520.25-0.39%1,911
Feb 13, 202620.6220.9319.6520.3320.33-1.41%6,588
Feb 12, 202621.4921.4920.0120.6220.62-1.76%3,001
Feb 11, 202621.4021.4020.3020.9920.991.45%3,127
Feb 10, 202621.4521.4520.1120.6920.691.67%1,672
Feb 9, 202620.2021.4920.2020.3520.35-3.92%9,834
Feb 6, 202620.8021.6520.5021.1821.181.83%677
Feb 5, 202620.7020.8920.1120.8020.800.48%669
Feb 4, 202620.8520.8520.2020.7020.701.92%807
Feb 3, 202620.0520.9620.0520.3120.311.55%548
Feb 2, 202620.3321.5819.6220.0020.00-1.91%1,597
Feb 1, 202620.0522.0019.9420.3920.391.70%4,189
Jan 30, 202620.1421.2220.0020.0520.05-4.52%4,071
Jan 29, 202620.3121.0019.9021.0021.002.89%3,191
Jan 28, 202621.6621.6620.0120.4120.411.49%4,326
Jan 27, 202620.5021.9520.0720.1120.11-6.68%5,594
Jan 23, 202620.3521.5820.3521.5521.555.38%8,465
Jan 22, 202621.9921.9920.4120.4520.45-1.02%2,539
Jan 21, 202620.5521.6720.5020.6620.66-0.43%2,176
Jan 20, 202621.2522.9920.4120.7520.75-3.26%10,561
Jan 19, 202621.0522.5521.0521.4521.45-0.69%3,479
Jan 16, 202622.0022.9721.5821.6021.60-0.46%3,270
Jan 14, 202622.0423.3921.4521.7021.70-1.50%2,183
Jan 13, 202622.5022.5021.6722.0322.03-1.03%416
Jan 12, 202622.0023.8021.2622.2622.26-1.68%5,585
Jan 9, 202622.8523.5022.1022.6422.640.44%6,602
Jan 8, 202622.2222.8322.0022.5422.542.04%2,462
Jan 7, 202622.2223.0021.9522.0922.09-1.16%3,322
Jan 6, 202622.7023.9822.2022.3522.35-1.76%3,552
Jan 5, 202625.7025.7022.3222.7522.75-7.48%13,470
Jan 2, 202624.8024.8023.9124.5924.59-0.85%641
Jan 1, 202624.9324.9323.9024.8024.80-0.52%460
Dec 31, 202524.3825.4924.2524.9324.93-0.32%1,223
Dec 30, 202524.7325.5023.5025.0125.011.63%2,282
Dec 29, 202525.4926.0022.4224.6124.611.95%24,463
Dec 26, 202523.1524.7522.4024.1424.144.28%2,736
Dec 24, 202524.2524.2521.9223.1523.152.93%4,943
Dec 23, 202521.6523.3621.0122.4922.493.88%14,381
Dec 22, 202520.7621.9420.4021.6521.653.69%3,804
Dec 19, 202520.3521.5020.3520.8820.88-2.43%5,703
Dec 18, 202522.4422.4421.2721.4021.40-4.63%3,662
Dec 17, 202522.0022.4421.8222.4422.441.91%376
Dec 16, 202521.8022.3421.8022.0222.02-0.59%1,224
Dec 15, 202522.4822.4821.6522.1522.15-1.56%13,077
Dec 12, 202522.1222.7322.0122.5022.50-1,762
Dec 11, 202522.2222.6022.0622.5022.501.53%2,504
Dec 10, 202522.7022.7022.1122.1622.16-1.95%771
Dec 9, 202522.8022.8022.1122.6022.60-1.18%442
Dec 8, 202522.7022.9422.0122.8722.871.24%2,251
Dec 5, 202521.8122.8921.8022.5922.592.40%549
Dec 4, 202521.6622.5621.6622.0622.06-0.85%1,999
Dec 3, 202522.6322.7121.6222.2522.25-2.03%2,349
Dec 2, 202522.0522.8422.0522.7122.713.09%1,361
Dec 1, 202521.6022.9921.6022.0322.03-1.30%4,177
Nov 28, 202522.7322.7322.1022.3222.32-1.54%3,243
Nov 27, 202522.2022.7322.2022.6722.672.35%916
Nov 26, 202522.5022.8222.1122.1522.15-1.29%3,045
Nov 25, 202522.6523.2322.1322.4422.44-0.93%1,530
Nov 24, 202523.1023.1022.1122.6522.65-2.62%4,559
Nov 21, 202523.4523.6923.0023.2623.26-0.68%4,944
Nov 20, 202523.7624.4223.0523.4223.42-1.43%8,149
Nov 19, 202523.5024.6023.5023.7623.760.17%2,634
Nov 18, 202523.8824.5023.3123.7223.72-0.67%1,940
Nov 17, 202523.0024.0023.0023.8823.880.46%3,343
Nov 14, 202524.1125.3523.5023.7723.77-1.41%16,785
Nov 13, 202524.4524.8523.7224.1124.11-1.87%6,301
Nov 12, 202524.9924.9924.0124.5724.57-0.08%1,043
Nov 11, 202523.5524.9923.5524.5924.592.42%525
Nov 10, 202524.6424.9923.7224.0124.01-0.62%2,825
Nov 7, 202524.4124.9923.5024.1624.16-0.54%1,925
Nov 6, 202525.0025.0024.0224.2924.29-1.54%623
Nov 4, 202524.9124.9124.0024.6724.671.44%5,543
Nov 3, 202524.9924.9924.0124.3224.320.58%1,495
Oct 31, 202524.2724.5224.0124.1824.18-0.37%743
Oct 30, 202524.7924.7924.0124.2724.27-0.25%3,807
Oct 29, 202524.6024.6023.7624.3324.330.87%1,344
Oct 28, 202523.6724.6023.6724.1224.120.79%1,734
Oct 27, 202524.4425.3422.9023.9323.93-1.60%6,850
Oct 24, 202524.3524.8424.0024.3224.32-0.08%1,955
Oct 23, 202523.5824.4923.2624.3424.343.71%2,157
Oct 21, 202523.2524.4522.5023.4723.47-1.22%1,437
Oct 20, 202524.9524.9523.2023.7623.76-3.38%6,051
Oct 17, 202524.5025.2523.5024.5924.590.78%5,361
Oct 16, 202524.7024.8724.3724.4024.401.08%1,421
Oct 15, 202524.0024.7424.0024.1424.14-1.39%13,298
Oct 14, 202525.2425.2424.0624.4824.48-1.61%5,184