Skip to main content
Advance Metering Technology Limited (BOM:534612)
India flag India · Delayed Price · Currency is INR
19.66
+0.31 (1.60%)
At close: Apr 28, 2026

BOM:534612 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3519.6619.0019.6619.661.60%1,707
Apr 27, 202619.5019.5018.5519.3519.35-0.77%3,681
Apr 24, 202619.5019.5019.0619.5019.50-0.46%2,747
Apr 23, 202619.9920.2019.5419.5919.59-2.00%1,593
Apr 22, 202619.5020.2819.5019.9919.991.99%1,851
Apr 21, 202619.5020.1419.5019.6019.60-2.97%2,751
Apr 20, 202620.4020.4019.2620.2020.200.15%1,216
Apr 17, 202620.0520.1919.6020.1720.17-0.25%1,693
Apr 16, 202619.5620.3419.4120.2220.223.37%3,088
Apr 15, 202619.7720.3719.4119.5619.56-1.06%4,942
Apr 13, 202620.5020.7519.7219.7719.77-4.72%6,057
Apr 10, 202621.5021.5020.1620.7520.750.78%3,425
Apr 9, 202621.4321.5020.5520.5920.59-3.92%5,849
Apr 8, 202621.4821.4820.7621.4321.433.38%2,169
Apr 7, 202619.2620.9919.2520.7320.733.34%1,369
Apr 6, 202620.5020.5219.7520.0620.062.61%2,434
Apr 2, 202620.9820.9818.7019.5519.551.51%2,144
Apr 1, 202619.9920.0019.2419.2619.260.31%4,242
Mar 30, 202618.1120.2018.1119.2019.20-2.59%12,359
Mar 27, 202620.0021.3018.1119.7119.711.03%53,193
Mar 25, 202618.5019.5118.0519.5119.5119.99%39,401
Mar 24, 202615.8016.2615.2916.2616.2620.00%33,101
Mar 23, 202613.3314.0912.8913.5513.550.15%2,343
Mar 20, 202614.3014.4013.5113.5313.531.12%5,881
Mar 19, 202613.8014.3513.0013.3813.38-3.04%9,354
Mar 18, 202612.9013.9912.9013.8013.807.64%9,616
Mar 17, 202613.4913.4912.0012.8212.82-4.97%78,710
Mar 16, 202613.6013.7412.2513.4913.49-3.23%5,655
Mar 13, 202613.6014.5013.6013.9413.94-0.14%8,361
Mar 12, 202614.4814.4813.3013.9613.962.50%7,695
Mar 11, 202614.5515.9913.2713.6213.62-9.14%56,615
Mar 10, 202615.5515.6014.5014.9914.99-3.10%19,870
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