Ameya Precision Engineers Limited (NSE:AMEYA)
India
· Delayed Price · Currency is INR 111.50
-2.10 (-1.85%)
Apr 29, 2026, 2:49 PM IST
Ameya Precision Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 109.15 | 111.50 | 109.00 | 111.50 | 111.50 | -1.85% | 8,000 |
| Apr 28, 2026 | 109.00 | 114.45 | 109.00 | 113.60 | 113.60 | 0.31% | 5,000 |
| Apr 27, 2026 | 113.30 | 113.30 | 112.00 | 113.25 | 113.25 | 4.86% | 3,000 |
| Apr 24, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | -0.09% | 2,000 |
| Apr 22, 2026 | 107.00 | 108.10 | 105.40 | 108.10 | 108.10 | -2.52% | 3,000 |
| Apr 21, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | 2,000 |
| Apr 20, 2026 | 110.00 | 111.85 | 110.00 | 110.90 | 110.90 | 3.60% | 2,000 |
| Apr 16, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -2.73% | 1,000 |
| Apr 15, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -1.96% | 1,000 |
| Apr 13, 2026 | 107.00 | 112.35 | 107.00 | 112.25 | 112.25 | 4.91% | 5,000 |
| Apr 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.18% | 2,000 |
| Apr 8, 2026 | 100.75 | 105.75 | 100.75 | 105.75 | 105.75 | 4.96% | 5,000 |
| Apr 6, 2026 | 100.70 | 100.75 | 100.70 | 100.75 | 100.75 | 3.87% | 2,000 |
| Apr 1, 2026 | 94.25 | 97.00 | 94.25 | 97.00 | 97.00 | 4.30% | 2,000 |
| Mar 30, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.37% | 3,000 |
| Mar 27, 2026 | 94.00 | 95.00 | 93.00 | 93.35 | 93.35 | -2.76% | 12,000 |
| Mar 25, 2026 | 96.05 | 96.05 | 96.00 | 96.00 | 96.00 | 1.05% | 7,000 |
| Mar 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 2,000 |
| Mar 23, 2026 | 100.45 | 100.45 | 95.45 | 95.50 | 95.50 | -4.93% | 6,000 |
| Mar 20, 2026 | 98.00 | 102.00 | 98.00 | 100.45 | 100.45 | 0.30% | 9,000 |
| Mar 19, 2026 | 103.00 | 103.00 | 100.15 | 100.15 | 100.15 | -2.77% | 6,000 |
| Mar 18, 2026 | 104.45 | 107.05 | 103.00 | 103.00 | 103.00 | 0.98% | 7,000 |
| Mar 17, 2026 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2.00% | 4,000 |
| Mar 13, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.53% | 4,000 |
| Mar 12, 2026 | 108.45 | 108.45 | 104.75 | 104.75 | 104.75 | -3.72% | 2,000 |
| Mar 11, 2026 | 106.50 | 108.80 | 102.65 | 108.80 | 108.80 | 2.16% | 3,000 |
| Mar 10, 2026 | 103.95 | 106.55 | 103.95 | 106.50 | 106.50 | 4.93% | 13,000 |
| Mar 6, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 2,000 |
| Mar 5, 2026 | 99.00 | 101.75 | 99.00 | 101.50 | 101.50 | 4.69% | 15,000 |
| Mar 4, 2026 | 89.00 | 97.00 | 88.50 | 96.95 | 96.95 | 4.81% | 8,000 |
| Mar 2, 2026 | 94.65 | 98.50 | 92.50 | 92.50 | 92.50 | -2.27% | 8,000 |
| Feb 25, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - | 1,000 |
| Feb 24, 2026 | 98.45 | 98.45 | 94.65 | 94.65 | 94.65 | -3.86% | 5,000 |
| Feb 23, 2026 | 96.90 | 98.45 | 92.30 | 98.45 | 98.45 | 2.55% | 6,000 |
| Feb 20, 2026 | 96.45 | 96.45 | 96.00 | 96.00 | 96.00 | 3.90% | 8,000 |
| Feb 19, 2026 | 91.95 | 92.40 | 91.50 | 92.40 | 92.40 | 5.00% | 6,000 |
| Feb 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | 1,000 |
| Feb 12, 2026 | 88.20 | 92.50 | 86.00 | 86.50 | 86.50 | -1.82% | 13,000 |
| Feb 11, 2026 | 91.25 | 91.25 | 88.05 | 88.10 | 88.10 | -2.92% | 10,000 |
| Feb 10, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -3.46% | 1,000 |
| Feb 6, 2026 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 4.04% | 3,000 |
| Feb 4, 2026 | 91.00 | 91.00 | 87.25 | 90.35 | 90.35 | -1.58% | 12,000 |
| Feb 3, 2026 | 93.05 | 93.05 | 91.00 | 91.80 | 91.80 | -3.37% | 18,000 |
| Feb 2, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -2.06% | 2,000 |
| Jan 30, 2026 | 93.70 | 97.00 | 93.70 | 97.00 | 97.00 | 1.46% | 2,000 |
| Jan 29, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - | 2,000 |
| Jan 28, 2026 | 95.35 | 95.60 | 95.35 | 95.60 | 95.60 | 5.00% | 4,000 |
| Jan 27, 2026 | 86.40 | 94.50 | 86.40 | 91.05 | 91.05 | 1.17% | 12,000 |
| Jan 23, 2026 | 92.20 | 92.20 | 90.00 | 90.00 | 90.00 | -3.23% | 6,000 |
| Jan 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | 1,000 |
| Jan 21, 2026 | 91.20 | 92.50 | 91.20 | 92.50 | 92.50 | 1.48% | 4,000 |
| Jan 20, 2026 | 90.60 | 92.00 | 90.60 | 91.15 | 91.15 | -3.54% | 7,000 |
| Jan 19, 2026 | 92.95 | 94.50 | 92.95 | 94.50 | 94.50 | 3.05% | 6,000 |
| Jan 16, 2026 | 92.50 | 92.50 | 89.30 | 91.70 | 91.70 | -2.45% | 9,000 |
| Jan 13, 2026 | 97.10 | 97.10 | 92.30 | 94.00 | 94.00 | -3.19% | 14,000 |
| Jan 12, 2026 | 101.90 | 101.90 | 96.90 | 97.10 | 97.10 | -4.80% | 16,000 |
| Jan 9, 2026 | 96.40 | 102.00 | 96.40 | 102.00 | 102.00 | 3.03% | 10,000 |
| Jan 8, 2026 | 95.80 | 99.00 | 95.80 | 99.00 | 99.00 | -0.95% | 4,000 |
| Jan 7, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 2.99% | 1,000 |
| Jan 6, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -3.91% | 1,000 |
| Jan 5, 2026 | 100.10 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 3,000 |
| Jan 2, 2026 | 104.00 | 104.90 | 102.00 | 102.00 | 102.00 | 2.05% | 10,000 |
| Jan 1, 2026 | 97.10 | 99.95 | 97.10 | 99.95 | 99.95 | 2.94% | 2,000 |
| Dec 31, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.92% | 1,000 |
| Dec 29, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -2.51% | 3,000 |
| Dec 26, 2025 | 100.60 | 101.55 | 100.60 | 101.55 | 101.55 | -3.24% | 2,000 |
| Dec 24, 2025 | 104.90 | 105.00 | 104.90 | 104.95 | 104.95 | -0.05% | 2,000 |
| Dec 23, 2025 | 104.95 | 105.00 | 104.95 | 105.00 | 105.00 | 0.96% | 2,000 |
| Dec 22, 2025 | 104.60 | 104.65 | 104.00 | 104.00 | 104.00 | 4.31% | 6,000 |
| Dec 18, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -0.25% | 1,000 |
| Dec 16, 2025 | 103.00 | 103.00 | 99.95 | 99.95 | 99.95 | -2.96% | 4,000 |
| Dec 15, 2025 | 103.00 | 103.25 | 103.00 | 103.00 | 103.00 | 4.73% | 6,000 |
| Dec 12, 2025 | 94.20 | 99.00 | 94.20 | 98.35 | 98.35 | 2.23% | 11,000 |
| Dec 11, 2025 | 98.45 | 98.45 | 96.15 | 96.20 | 96.20 | -3.70% | 6,000 |
| Dec 10, 2025 | 98.00 | 100.65 | 95.95 | 99.90 | 99.90 | 4.17% | 6,000 |
| Dec 9, 2025 | 92.00 | 95.90 | 91.90 | 95.90 | 95.90 | 0.95% | 16,000 |
| Dec 8, 2025 | 95.20 | 96.00 | 95.00 | 95.00 | 95.00 | -5.00% | 6,000 |
| Dec 5, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 2,000 |
| Dec 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.65% | 2,000 |
| Dec 3, 2025 | 101.00 | 102.00 | 101.00 | 101.70 | 101.70 | 4.68% | 6,000 |
| Dec 2, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -2.90% | 1,000 |
| Dec 1, 2025 | 100.55 | 100.55 | 100.05 | 100.05 | 100.05 | -0.50% | 4,000 |
| Nov 27, 2025 | 101.30 | 101.45 | 100.55 | 100.55 | 100.55 | -4.96% | 16,000 |
| Nov 26, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -4.68% | 3,000 |
| Nov 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,000 |
| Nov 20, 2025 | 112.40 | 112.40 | 110.95 | 111.00 | 111.00 | -1.25% | 4,000 |
| Nov 19, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - | 1,000 |
| Nov 18, 2025 | 111.95 | 112.45 | 111.00 | 112.40 | 112.40 | 4.95% | 15,000 |
| Nov 17, 2025 | 102.00 | 107.10 | 101.95 | 107.10 | 107.10 | 5.00% | 17,000 |
| Nov 14, 2025 | 101.90 | 102.90 | 96.45 | 102.00 | 102.00 | 0.49% | 23,000 |
| Nov 13, 2025 | 100.50 | 101.90 | 99.00 | 101.50 | 101.50 | 1.50% | 12,000 |
| Nov 12, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 1.52% | 3,000 |
| Nov 6, 2025 | 97.35 | 99.75 | 97.35 | 98.50 | 98.50 | -1.50% | 3,000 |
| Nov 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.50% | 1,000 |
| Nov 3, 2025 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 2.45% | 3,000 |
| Oct 31, 2025 | 98.05 | 98.55 | 98.05 | 98.10 | 98.10 | -3.35% | 4,000 |
| Oct 29, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 2,000 |