Amagi Media Labs Limited AMAGI
NSE · India · Technology Services
INR 550.50+1.05 (+0.19%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 549.45 | -2.55% | INR 560.00 | INR 568.45 | INR 541.30 | 281.62K |
| 2026-09-29 | INR 563.85 | +0.69% | INR 561.00 | INR 573.95 | INR 553.05 | 538.61K |
| 2026-09-28 | INR 560.00 | -2.72% | INR 578.00 | INR 579.85 | INR 558.50 | 197.96K |
| 2026-09-25 | INR 575.65 | +2.40% | INR 564.00 | INR 579.00 | INR 560.65 | 193.43K |
| 2026-09-24 | INR 562.15 | -2.86% | INR 576.50 | INR 581.45 | INR 560.15 | 155.82K |
| 2026-09-23 | INR 578.70 | -0.41% | INR 583.00 | INR 591.00 | INR 569.75 | 388.20K |
| 2026-09-22 | INR 581.10 | +2.94% | INR 566.00 | INR 603.85 | INR 563.80 | 743.16K |
| 2026-09-21 | INR 564.50 | -0.88% | INR 569.50 | INR 574.20 | INR 554.50 | 461.06K |
| 2026-09-18 | INR 569.50 | -0.84% | INR 574.35 | INR 575.45 | INR 559.20 | 232.66K |
| 2026-09-17 | INR 574.35 | +0.89% | INR 569.10 | INR 579.90 | INR 565.45 | 368.32K |
| 2026-09-16 | INR 569.30 | -0.02% | INR 565.80 | INR 576.00 | INR 564.05 | 270.11K |
| 2026-09-15 | INR 569.40 | -1.55% | INR 581.25 | INR 587.85 | INR 567.05 | 291.60K |
| 2026-09-14 | INR 578.35 | 0.00% | INR 578.35 | INR 578.35 | INR 578.35 | 0 |
| 2026-09-11 | INR 578.35 | +1.10% | INR 571.00 | INR 586.00 | INR 562.75 | 380.97K |
| 2026-09-10 | INR 572.05 | -2.00% | INR 580.05 | INR 581.35 | INR 568.00 | 165.27K |
| 2026-09-09 | INR 583.75 | +1.32% | INR 577.15 | INR 588.90 | INR 560.00 | 513.28K |
| 2026-09-08 | INR 576.15 | +0.17% | INR 568.15 | INR 578.85 | INR 564.50 | 161.24K |
| 2026-09-07 | INR 575.15 | +2.10% | INR 567.95 | INR 578.15 | INR 551.60 | 399.01K |
| 2026-09-04 | INR 563.30 | +0.17% | INR 566.85 | INR 570.00 | INR 555.30 | 183.46K |
| 2026-09-03 | INR 562.35 | -1.82% | INR 575.45 | INR 575.45 | INR 560.50 | 87.30K |
| 2026-09-02 | INR 572.80 | -1.96% | INR 578.00 | INR 582.25 | INR 569.00 | 264.52K |
| 2026-09-01 | INR 584.25 | +2.95% | INR 567.50 | INR 587.70 | INR 549.00 | 716.01K |
| 2026-08-31 | INR 567.50 | -0.58% | INR 569.50 | INR 584.50 | INR 558.45 | 1.95M |
| 2026-08-28 | INR 570.80 | -1.32% | INR 573.00 | INR 578.45 | INR 566.45 | 184.76K |
| 2026-08-27 | INR 578.45 | -0.93% | INR 585.95 | INR 590.30 | INR 575.55 | 171.81K |
| 2026-08-26 | INR 583.90 | +0.44% | INR 585.35 | INR 596.90 | INR 577.65 | 233.74K |
| 2026-08-25 | INR 581.35 | -0.76% | INR 585.80 | INR 590.90 | INR 549.90 | 255.64K |
| 2026-08-24 | INR 585.80 | -2.34% | INR 605.00 | INR 614.70 | INR 581.00 | 594.98K |
| 2026-08-21 | INR 599.85 | +4.06% | INR 606.00 | INR 627.60 | INR 586.15 | 5.62M |
| 2026-08-20 | INR 576.45 | +3.75% | INR 567.25 | INR 584.70 | INR 560.55 | 658.24K |
| 2026-08-19 | INR 555.60 | -4.07% | INR 576.00 | INR 579.90 | INR 548.05 | 785.09K |
| 2026-08-18 | INR 579.15 | -0.32% | INR 580.00 | INR 592.20 | INR 566.40 | 1.01M |
| 2026-08-17 | INR 581.00 | -4.55% | INR 608.70 | INR 612.35 | INR 578.50 | 858.17K |
| 2026-08-14 | INR 608.70 | -6.09% | INR 661.20 | INR 669.00 | INR 587.05 | 3.36M |
| 2026-08-13 | INR 648.20 | +1.48% | INR 643.85 | INR 727.40 | INR 635.35 | 13.08M |
| 2026-08-12 | INR 638.75 | -3.15% | INR 664.00 | INR 669.00 | INR 636.00 | 187.72K |
| 2026-08-11 | INR 659.50 | +1.81% | INR 647.75 | INR 673.90 | INR 621.00 | 1.16M |
| 2026-08-10 | INR 647.75 | +0.12% | INR 645.80 | INR 659.05 | INR 642.00 | 141.03K |
| 2026-08-07 | INR 646.95 | -0.33% | INR 651.00 | INR 679.00 | INR 641.15 | 476.98K |
| 2026-08-06 | INR 649.10 | -3.74% | INR 669.50 | INR 673.85 | INR 645.10 | 251.57K |
| 2026-08-05 | INR 674.35 | -0.05% | INR 679.90 | INR 699.00 | INR 661.00 | 330.89K |
| 2026-08-04 | INR 674.70 | +0.75% | INR 670.10 | INR 688.00 | INR 660.00 | 224.71K |
| 2026-08-03 | INR 669.70 | +2.92% | INR 659.00 | INR 690.00 | INR 652.35 | 376.28K |
| 2026-07-31 | INR 650.70 | -1.20% | INR 660.95 | INR 669.50 | INR 643.10 | 155.29K |
| 2026-07-30 | INR 658.60 | +1.18% | INR 653.90 | INR 669.00 | INR 638.95 | 377.82K |
| 2026-07-29 | INR 650.90 | +4.53% | INR 626.60 | INR 658.90 | INR 618.50 | 590.36K |
| 2026-07-28 | INR 622.70 | -0.38% | INR 624.00 | INR 641.85 | INR 613.35 | 214.77K |
| 2026-07-27 | INR 625.05 | +2.63% | INR 617.65 | INR 636.55 | INR 606.00 | 231.37K |
| 2026-07-24 | INR 609.05 | -7.06% | INR 641.00 | INR 653.95 | INR 605.20 | 587.82K |
| 2026-07-23 | INR 655.35 | +7.11% | INR 606.00 | INR 677.80 | INR 589.70 | 1.54M |
| 2026-07-22 | INR 611.85 | +3.55% | INR 595.65 | INR 619.40 | INR 586.60 | 763.41K |
| 2026-07-21 | INR 590.90 | -0.39% | INR 596.40 | INR 618.45 | INR 585.60 | 497.24K |
| 2026-07-20 | INR 593.20 | +5.40% | INR 558.00 | INR 605.00 | INR 551.00 | 390.92K |
| 2026-07-17 | INR 562.80 | -6.04% | INR 603.00 | INR 624.00 | INR 560.00 | 401.20K |
| 2026-07-16 | INR 598.95 | +6.70% | INR 568.60 | INR 607.00 | INR 565.60 | 587.44K |
| 2026-07-15 | INR 561.35 | -2.37% | INR 581.65 | INR 582.20 | INR 557.90 | 186.74K |
| 2026-07-14 | INR 574.95 | -1.41% | INR 583.40 | INR 588.85 | INR 566.00 | 91.02K |
| 2026-07-13 | INR 583.20 | +0.52% | INR 580.20 | INR 591.00 | INR 563.05 | 429.35K |
| 2026-07-10 | INR 580.20 | +0.76% | INR 584.45 | INR 595.00 | INR 574.05 | 194.05K |
| 2026-07-09 | INR 575.80 | +0.44% | INR 570.00 | INR 585.00 | INR 548.55 | 392.29K |
| 2026-07-08 | INR 573.30 | +7.36% | INR 533.00 | INR 584.70 | INR 521.05 | 1.49M |
| 2026-07-07 | INR 534.00 | +2.12% | INR 524.45 | INR 548.95 | INR 522.90 | 365.46K |
| 2026-07-06 | INR 522.90 | -1.82% | INR 535.50 | INR 538.30 | INR 521.15 | 89.54K |
| 2026-07-03 | INR 532.60 | -1.28% | INR 539.90 | INR 545.35 | INR 523.15 | 198.36K |
| 2026-07-02 | INR 539.50 | -0.13% | INR 537.85 | INR 554.30 | INR 535.25 | 360.46K |
| 2026-07-01 | INR 540.20 | -3.63% | INR 560.80 | INR 565.70 | INR 533.00 | 176.83K |
| 2026-06-30 | INR 560.55 | +1.10% | INR 558.00 | INR 565.20 | INR 541.00 | 428.08K |
| 2026-06-29 | INR 554.45 | +7.86% | INR 510.05 | INR 592.50 | INR 508.10 | 3.78M |
| 2026-06-26 | INR 514.05 | 0.00% | INR 514.05 | INR 514.05 | INR 514.05 | 0 |
| 2026-06-25 | INR 514.05 | -3.59% | INR 535.45 | INR 537.30 | INR 510.10 | 150.62K |
| 2026-06-24 | INR 533.20 | +3.09% | INR 521.35 | INR 554.60 | INR 512.30 | 694.84K |
| 2026-06-23 | INR 517.20 | -2.70% | INR 531.00 | INR 557.95 | INR 515.00 | 434.97K |
| 2026-06-22 | INR 531.55 | +8.71% | INR 491.05 | INR 539.35 | INR 488.00 | 845.78K |
| 2026-06-19 | INR 488.95 | -2.10% | INR 495.00 | INR 517.90 | INR 483.90 | 351.87K |
| 2026-06-18 | INR 499.45 | +0.14% | INR 504.80 | INR 510.20 | INR 482.00 | 785.73K |
| 2026-06-17 | INR 498.75 | +14.60% | INR 440.70 | INR 522.20 | INR 440.65 | 4.63M |
| 2026-06-16 | INR 435.20 | +2.10% | INR 426.95 | INR 438.00 | INR 426.95 | 75.41K |
| 2026-06-15 | INR 426.25 | +0.07% | INR 443.70 | INR 443.70 | INR 422.30 | 102.49K |
| 2026-06-12 | INR 425.95 | -0.05% | INR 434.30 | INR 447.00 | INR 417.25 | 278.71K |
| 2026-06-11 | INR 426.15 | +2.85% | INR 414.35 | INR 430.80 | INR 405.00 | 183.53K |
| 2026-06-10 | INR 414.35 | +2.55% | INR 404.00 | INR 427.75 | INR 396.85 | 157.07K |
| 2026-06-09 | INR 404.05 | -1.22% | INR 408.85 | INR 419.65 | INR 400.50 | 37.30K |
| 2026-06-08 | INR 409.05 | -2.91% | INR 413.00 | INR 417.95 | INR 402.30 | 76.59K |
| 2026-06-05 | INR 421.30 | -0.50% | INR 422.50 | INR 430.90 | INR 409.40 | 127.71K |
| 2026-06-04 | INR 423.40 | -1.71% | INR 434.70 | INR 434.70 | INR 416.50 | 200.20K |
| 2026-06-03 | INR 430.75 | +1.22% | INR 426.55 | INR 433.00 | INR 416.50 | 84.05K |
| 2026-06-02 | INR 425.55 | +4.02% | INR 411.00 | INR 428.85 | INR 410.30 | 156.11K |
| 2026-06-01 | INR 409.10 | +2.58% | INR 403.70 | INR 411.80 | INR 400.15 | 234.66K |
| 2026-05-29 | INR 398.80 | -0.73% | INR 402.05 | INR 412.20 | INR 390.00 | 169.18K |
| 2026-05-28 | INR 401.75 | 0.00% | INR 401.75 | INR 401.75 | INR 401.75 | 0 |