Amal Ltd (AMAL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 360.90 | 361.40 | 355.10 | 360.95 | 360.95 | 3,879 |
| 19 Jun 2024 | 361.95 | 362.00 | 358.05 | 360.65 | 360.65 | 2,425 |
| 18 Jun 2024 | 363.00 | 365.90 | 357.00 | 361.00 | 361.00 | 5,256 |
| 14 Jun 2024 | 365.00 | 366.50 | 355.05 | 364.30 | 364.30 | 4,383 |
| 13 Jun 2024 | 367.90 | 367.90 | 361.50 | 366.80 | 366.80 | 2,310 |
| 12 Jun 2024 | 373.00 | 373.00 | 358.00 | 364.65 | 364.65 | 8,888 |
| 11 Jun 2024 | 366.60 | 372.70 | 363.90 | 366.90 | 366.90 | 3,082 |
| 10 Jun 2024 | 370.00 | 374.00 | 361.30 | 366.60 | 366.60 | 2,953 |
| 07 Jun 2024 | 374.00 | 374.00 | 350.00 | 364.40 | 364.40 | 2,983 |
| 06 Jun 2024 | 344.00 | 372.55 | 344.00 | 364.35 | 364.35 | 9,078 |
| 05 Jun 2024 | 340.00 | 355.50 | 326.00 | 342.90 | 342.90 | 7,528 |
| 04 Jun 2024 | 364.00 | 364.00 | 330.00 | 339.90 | 339.90 | 9,752 |
| 03 Jun 2024 | 375.00 | 375.00 | 360.00 | 360.60 | 360.60 | 7,904 |
| 31 May 2024 | 367.00 | 375.95 | 365.35 | 366.30 | 366.30 | 3,456 |
| 30 May 2024 | 370.60 | 378.00 | 365.00 | 365.25 | 365.25 | 5,343 |
| 29 May 2024 | 387.00 | 387.00 | 366.00 | 370.60 | 370.60 | 7,453 |
| 28 May 2024 | 388.00 | 388.00 | 378.25 | 380.30 | 380.30 | 3,225 |
| 27 May 2024 | 385.40 | 392.60 | 382.00 | 384.85 | 384.85 | 5,328 |
| 24 May 2024 | 392.00 | 392.00 | 379.95 | 385.40 | 385.40 | 2,788 |
| 23 May 2024 | 383.45 | 392.45 | 383.40 | 387.80 | 387.80 | 3,970 |
| 22 May 2024 | 390.00 | 394.85 | 380.00 | 388.10 | 388.10 | 7,497 |
| 21 May 2024 | 389.90 | 394.00 | 380.00 | 389.45 | 389.45 | 6,152 |
| 17 May 2024 | 367.00 | 389.00 | 362.00 | 378.40 | 378.40 | 6,676 |
| 16 May 2024 | 364.90 | 368.80 | 354.00 | 364.35 | 364.35 | 7,198 |
| 15 May 2024 | 374.05 | 377.65 | 360.85 | 362.45 | 362.45 | 11,739 |
| 14 May 2024 | 367.65 | 377.70 | 367.65 | 371.80 | 371.80 | 8,322 |
| 13 May 2024 | 377.10 | 384.90 | 360.00 | 367.65 | 367.65 | 9,233 |
| 10 May 2024 | 380.00 | 385.00 | 373.10 | 377.05 | 377.05 | 3,379 |
| 09 May 2024 | 380.40 | 386.70 | 371.00 | 381.65 | 381.65 | 4,606 |
| 08 May 2024 | 377.00 | 386.00 | 371.00 | 380.40 | 380.40 | 7,734 |
| 07 May 2024 | 396.00 | 407.90 | 366.75 | 370.90 | 370.90 | 24,657 |
| 06 May 2024 | 409.00 | 413.45 | 391.85 | 400.25 | 400.25 | 13,935 |
| 03 May 2024 | 398.00 | 419.40 | 398.00 | 408.50 | 408.50 | 18,651 |
| 02 May 2024 | 407.50 | 412.75 | 396.00 | 398.70 | 398.70 | 13,166 |
| 30 Apr 2024 | 415.25 | 422.00 | 405.00 | 409.20 | 409.20 | 14,375 |
| 29 Apr 2024 | 420.30 | 429.80 | 411.30 | 417.60 | 417.60 | 11,461 |
| 26 Apr 2024 | 444.65 | 444.95 | 417.10 | 420.30 | 420.30 | 16,680 |
| 25 Apr 2024 | 441.50 | 448.40 | 425.00 | 437.55 | 437.55 | 12,059 |
| 24 Apr 2024 | 463.50 | 465.00 | 435.00 | 438.10 | 438.10 | 22,881 |
| 23 Apr 2024 | 478.00 | 488.80 | 445.00 | 456.70 | 456.70 | 122,585 |
| 22 Apr 2024 | 403.00 | 462.00 | 400.10 | 450.70 | 450.70 | 106,308 |
| 19 Apr 2024 | 388.60 | 420.00 | 380.00 | 399.75 | 399.75 | 41,455 |
| 18 Apr 2024 | 404.15 | 414.00 | 387.00 | 392.35 | 392.35 | 15,620 |
| 16 Apr 2024 | 419.90 | 422.90 | 395.00 | 404.15 | 404.15 | 20,321 |
| 15 Apr 2024 | 429.90 | 445.00 | 403.05 | 414.25 | 414.25 | 38,726 |
| 12 Apr 2024 | 399.45 | 433.90 | 386.05 | 431.30 | 431.30 | 93,562 |
| 10 Apr 2024 | 399.00 | 399.00 | 378.05 | 387.45 | 387.45 | 4,418 |
| 09 Apr 2024 | 372.50 | 388.00 | 362.30 | 386.30 | 386.30 | 9,124 |
| 08 Apr 2024 | 364.25 | 372.40 | 361.00 | 362.55 | 362.55 | 5,189 |
| 05 Apr 2024 | 374.00 | 376.35 | 360.00 | 364.65 | 364.65 | 4,421 |
| 04 Apr 2024 | 375.00 | 376.00 | 367.60 | 374.00 | 374.00 | 1,459 |
| 03 Apr 2024 | 376.05 | 377.10 | 360.05 | 373.40 | 373.40 | 2,337 |
| 02 Apr 2024 | 370.00 | 380.00 | 365.00 | 372.30 | 372.30 | 7,443 |
| 01 Apr 2024 | 352.75 | 378.00 | 352.75 | 372.10 | 372.10 | 4,513 |
| 28 Mar 2024 | 350.00 | 363.60 | 350.00 | 352.65 | 352.65 | 1,996 |
| 27 Mar 2024 | 354.90 | 372.80 | 342.00 | 350.00 | 350.00 | 10,708 |
| 26 Mar 2024 | 353.00 | 369.20 | 344.00 | 349.00 | 349.00 | 13,012 |
| 22 Mar 2024 | 351.30 | 363.45 | 351.30 | 360.15 | 360.15 | 2,656 |
| 21 Mar 2024 | 360.00 | 364.30 | 347.10 | 357.50 | 357.50 | 5,748 |
| 20 Mar 2024 | 351.90 | 361.50 | 344.00 | 346.70 | 346.70 | 1,936 |
| 19 Mar 2024 | 365.00 | 365.00 | 331.20 | 351.55 | 351.55 | 7,357 |
| 18 Mar 2024 | 362.00 | 368.00 | 359.00 | 365.40 | 365.40 | 919 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 364.90 | 375.00 | 351.50 | 364.80 | 364.80 | 6,264 |
| 13 Mar 2024 | 369.75 | 369.75 | 340.00 | 355.35 | 355.35 | 9,721 |
| 12 Mar 2024 | 385.00 | 385.00 | 355.00 | 360.10 | 360.10 | 7,251 |
| 11 Mar 2024 | 392.50 | 396.85 | 375.55 | 382.95 | 382.95 | 6,250 |
| 07 Mar 2024 | 390.00 | 406.50 | 386.00 | 393.50 | 393.50 | 5,960 |
| 06 Mar 2024 | 357.45 | 388.30 | 346.05 | 382.05 | 382.05 | 14,767 |
| 05 Mar 2024 | 369.00 | 369.00 | 350.10 | 357.45 | 357.45 | 1,996 |
| 04 Mar 2024 | 369.00 | 369.00 | 360.30 | 361.35 | 361.35 | 1,197 |
| 01 Mar 2024 | 358.95 | 370.00 | 357.05 | 360.85 | 360.85 | 1,665 |
| 29 Feb 2024 | 362.95 | 367.95 | 351.15 | 359.15 | 359.15 | 2,809 |
| 28 Feb 2024 | 369.95 | 377.30 | 331.20 | 353.85 | 353.85 | 10,018 |
| 27 Feb 2024 | 379.85 | 379.85 | 360.00 | 366.90 | 366.90 | 12,250 |
| 26 Feb 2024 | 371.00 | 383.00 | 371.00 | 374.50 | 374.50 | 2,402 |
| 23 Feb 2024 | 377.00 | 387.95 | 368.00 | 371.40 | 371.40 | 6,289 |
| 22 Feb 2024 | 382.00 | 388.75 | 375.00 | 376.90 | 376.90 | 2,558 |
| 21 Feb 2024 | 386.65 | 394.40 | 377.00 | 382.55 | 382.55 | 2,786 |
| 20 Feb 2024 | 395.90 | 395.90 | 384.00 | 386.85 | 386.85 | 2,354 |
| 19 Feb 2024 | 388.00 | 398.75 | 384.00 | 387.25 | 387.25 | 4,663 |
| 16 Feb 2024 | 385.60 | 407.00 | 385.60 | 393.90 | 393.90 | 4,111 |
| 15 Feb 2024 | 384.00 | 408.00 | 382.50 | 393.35 | 393.35 | 6,623 |
| 14 Feb 2024 | 369.95 | 389.50 | 368.00 | 381.75 | 381.75 | 3,118 |
| 13 Feb 2024 | 395.00 | 395.00 | 367.80 | 373.95 | 373.95 | 5,509 |
| 12 Feb 2024 | 397.95 | 399.95 | 368.00 | 379.65 | 379.65 | 6,181 |
| 09 Feb 2024 | 397.00 | 401.00 | 383.85 | 392.90 | 392.90 | 3,903 |
| 08 Feb 2024 | 397.85 | 404.95 | 393.05 | 397.45 | 397.45 | 2,550 |
| 07 Feb 2024 | 403.00 | 409.95 | 399.85 | 402.90 | 402.90 | 4,864 |
| 06 Feb 2024 | 402.50 | 408.85 | 394.00 | 396.85 | 396.85 | 6,140 |
| 05 Feb 2024 | 413.75 | 413.75 | 402.15 | 404.65 | 404.65 | 3,739 |
| 02 Feb 2024 | 400.05 | 416.70 | 399.55 | 399.85 | 399.85 | 5,994 |
| 01 Feb 2024 | 411.00 | 418.00 | 399.90 | 407.20 | 407.20 | 18,932 |
| 31 Jan 2024 | 402.50 | 422.45 | 402.50 | 409.20 | 409.20 | 7,805 |
| 30 Jan 2024 | 416.45 | 420.00 | 402.00 | 409.20 | 409.20 | 11,522 |
| 29 Jan 2024 | 409.95 | 420.00 | 403.00 | 411.00 | 411.00 | 10,522 |
| 25 Jan 2024 | 391.10 | 408.00 | 384.10 | 401.90 | 401.90 | 5,602 |
| 24 Jan 2024 | 389.90 | 390.00 | 375.40 | 381.10 | 381.10 | 5,002 |
| 23 Jan 2024 | 404.00 | 408.80 | 375.00 | 382.00 | 382.00 | 19,414 |
| 19 Jan 2024 | 405.10 | 413.95 | 397.00 | 399.55 | 399.55 | 9,301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.