AMD Industries Limited AMDIND
NSE · India · Producer Manufacturing
INR 51.90-1.55 (-2.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 52.09 | -2.54% | INR 53.40 | INR 53.50 | INR 51.11 | 14.06K |
| 2026-09-30 | INR 53.45 | -1.02% | INR 53.10 | INR 54.48 | INR 53.10 | 19.42K |
| 2026-09-29 | INR 54.00 | -4.68% | INR 56.65 | INR 56.65 | INR 53.82 | 58.55K |
| 2026-09-28 | INR 56.65 | -3.66% | INR 58.85 | INR 58.85 | INR 56.19 |
| 15.75K |
| 2026-09-25 | INR 58.80 | +4.83% | INR 56.20 | INR 58.89 | INR 55.00 | 53.35K |
| 2026-09-24 | INR 56.09 | -2.59% | INR 57.53 | INR 57.53 | INR 55.50 | 28.68K |
| 2026-09-23 | INR 57.58 | -3.78% | INR 59.00 | INR 59.00 | INR 57.12 | 57.50K |
| 2026-09-22 | INR 59.84 | -0.43% | INR 59.59 | INR 62.40 | INR 58.11 | 49.66K |
| 2026-09-21 | INR 60.10 | -5.00% | INR 60.10 | INR 60.70 | INR 60.10 | 22.03K |
| 2026-09-18 | INR 63.26 | -4.99% | INR 66.00 | INR 66.00 | INR 63.26 | 18.04K |
| 2026-09-17 | INR 66.58 | +4.59% | INR 64.01 | INR 67.48 | INR 64.01 | 116.98K |
| 2026-09-16 | INR 63.66 | -8.59% | INR 68.50 | INR 72.37 | INR 62.20 | 424.93K |
| 2026-09-15 | INR 69.64 | +8.76% | INR 66.29 | INR 74.39 | INR 65.80 | 1.44M |
| 2026-09-14 | INR 64.03 | 0.00% | INR 64.03 | INR 64.03 | INR 64.03 | 0 |
| 2026-09-11 | INR 64.03 | +14.26% | INR 56.32 | INR 65.20 | INR 55.51 | 484.60K |
| 2026-09-10 | INR 56.04 | -0.94% | INR 57.40 | INR 58.09 | INR 56.00 | 15.16K |
| 2026-09-09 | INR 56.57 | -5.75% | INR 60.02 | INR 61.60 | INR 55.80 | 63.48K |
| 2026-09-08 | INR 60.02 | -0.46% | INR 61.99 | INR 61.99 | INR 59.01 | 34.54K |
| 2026-09-07 | INR 60.30 | -0.03% | INR 61.88 | INR 62.89 | INR 58.02 | 70.50K |
| 2026-09-04 | INR 60.32 | +3.09% | INR 58.00 | INR 61.75 | INR 58.00 | 73.56K |
| 2026-09-03 | INR 58.51 | +1.95% | INR 57.40 | INR 60.99 | INR 56.61 | 160.05K |
| 2026-09-02 | INR 57.39 | +0.65% | INR 57.02 | INR 58.50 | INR 55.55 | 42.44K |
| 2026-09-01 | INR 57.02 | +1.33% | INR 56.65 | INR 59.65 | INR 55.75 | 66.21K |
| 2026-08-31 | INR 56.27 | +7.43% | INR 54.70 | INR 58.75 | INR 52.00 | 72.03K |
| 2026-08-28 | INR 52.38 | -1.78% | INR 53.25 | INR 54.50 | INR 51.73 | 5.98K |
| 2026-08-27 | INR 53.33 | +1.41% | INR 52.51 | INR 54.50 | INR 52.41 | 17.33K |
| 2026-08-26 | INR 52.59 | -1.65% | INR 55.00 | INR 55.00 | INR 52.20 | 5.96K |
| 2026-08-25 | INR 53.47 | -0.17% | INR 52.49 | INR 54.70 | INR 52.49 | 5.69K |
| 2026-08-24 | INR 53.56 | -1.36% | INR 53.55 | INR 55.80 | INR 53.50 | 11.24K |
| 2026-08-21 | INR 54.30 | +0.67% | INR 54.47 | INR 55.00 | INR 53.11 | 30.64K |
| 2026-08-20 | INR 53.94 | +2.37% | INR 53.25 | INR 55.10 | INR 52.06 | 25.43K |
| 2026-08-19 | INR 52.69 | -1.24% | INR 53.35 | INR 55.50 | INR 52.12 | 24.59K |
| 2026-08-18 | INR 53.35 | +3.77% | INR 51.41 | INR 54.99 | INR 51.41 | 37.89K |
| 2026-08-17 | INR 51.41 | -6.19% | INR 54.80 | INR 55.40 | INR 50.80 | 74.72K |
| 2026-08-14 | INR 54.80 | -1.97% | INR 57.20 | INR 58.00 | INR 54.30 | 60.27K |
| 2026-08-13 | INR 55.90 | +9.22% | INR 61.41 | INR 61.41 | INR 54.62 | 361.46K |
| 2026-08-12 | INR 51.18 | -1.46% | INR 51.60 | INR 53.00 | INR 48.30 | 35.59K |
| 2026-08-11 | INR 51.94 | +9.93% | INR 47.72 | INR 53.00 | INR 46.60 | 98.92K |
| 2026-08-10 | INR 47.25 | +0.81% | INR 48.00 | INR 48.00 | INR 46.06 | 8.75K |
| 2026-08-07 | INR 46.87 | +1.03% | INR 47.45 | INR 47.45 | INR 46.00 | 13.87K |
| 2026-08-06 | INR 46.39 | -0.62% | INR 47.05 | INR 47.50 | INR 46.33 | 3.49K |
| 2026-08-05 | INR 46.68 | +0.95% | INR 47.00 | INR 48.20 | INR 46.09 | 12.80K |
| 2026-08-04 | INR 46.24 | -2.69% | INR 47.95 | INR 48.51 | INR 45.30 | 17.39K |
| 2026-08-03 | INR 47.52 | +2.35% | INR 46.99 | INR 47.99 | INR 46.43 | 14.40K |
| 2026-07-31 | INR 46.43 | -0.88% | INR 46.51 | INR 48.15 | INR 46.30 | 4.10K |
| 2026-07-30 | INR 46.84 | -1.35% | INR 47.00 | INR 47.46 | INR 46.30 | 1.77K |
| 2026-07-29 | INR 47.48 | +0.61% | INR 47.05 | INR 48.42 | INR 46.30 | 2.81K |
| 2026-07-28 | INR 47.19 | -0.80% | INR 47.20 | INR 48.60 | INR 46.65 | 10.91K |
| 2026-07-27 | INR 47.57 | -4.25% | INR 49.30 | INR 50.29 | INR 47.22 | 33.08K |
| 2026-07-24 | INR 49.68 | +1.64% | INR 49.20 | INR 51.90 | INR 46.51 | 28.46K |
| 2026-07-23 | INR 48.88 | +4.38% | INR 46.83 | INR 52.00 | INR 45.01 | 201.86K |
| 2026-07-22 | INR 46.83 | +5.19% | INR 45.75 | INR 47.50 | INR 45.10 | 20.30K |
| 2026-07-21 | INR 44.52 | -3.09% | INR 45.94 | INR 46.49 | INR 44.15 | 9.70K |
| 2026-07-20 | INR 45.94 | +4.79% | INR 43.10 | INR 46.30 | INR 43.10 | 15.15K |
| 2026-07-17 | INR 43.84 | -1.95% | INR 45.50 | INR 45.50 | INR 43.70 | 10.71K |
| 2026-07-16 | INR 44.71 | -0.64% | INR 44.50 | INR 45.90 | INR 44.50 | 6.86K |
| 2026-07-15 | INR 45.00 | -1.10% | INR 46.42 | INR 46.42 | INR 44.58 | 3.80K |
| 2026-07-14 | INR 45.50 | -0.85% | INR 46.87 | INR 46.87 | INR 45.21 | 10.27K |
| 2026-07-13 | INR 45.89 | -0.76% | INR 45.90 | INR 46.58 | INR 45.02 | 3.75K |
| 2026-07-10 | INR 46.24 | +1.20% | INR 47.17 | INR 47.17 | INR 45.11 | 16.82K |
| 2026-07-09 | INR 45.69 | -2.10% | INR 47.13 | INR 47.13 | INR 45.15 | 12.41K |
| 2026-07-08 | INR 46.67 | +0.21% | INR 46.57 | INR 48.80 | INR 44.55 | 18.25K |
| 2026-07-07 | INR 46.57 | -1.06% | INR 47.05 | INR 48.00 | INR 46.30 | 10.00K |
| 2026-07-06 | INR 47.07 | -0.84% | INR 46.65 | INR 48.50 | INR 46.50 | 12.87K |
| 2026-07-03 | INR 47.47 | +3.29% | INR 44.93 | INR 48.79 | INR 44.93 | 25.82K |
| 2026-07-02 | INR 45.96 | +0.31% | INR 45.82 | INR 46.50 | INR 44.93 | 12.58K |
| 2026-07-01 | INR 45.82 | +4.07% | INR 44.00 | INR 46.99 | INR 43.80 | 26.74K |
| 2026-06-30 | INR 44.03 | -1.52% | INR 46.28 | INR 46.28 | INR 43.50 | 14.51K |
| 2026-06-29 | INR 44.71 | -1.13% | INR 46.00 | INR 46.48 | INR 44.46 | 11.09K |
| 2026-06-26 | INR 45.22 | 0.00% | INR 45.22 | INR 45.22 | INR 45.22 | 0 |
| 2026-06-25 | INR 45.22 | -0.75% | INR 45.56 | INR 46.99 | INR 44.80 | 14.07K |
| 2026-06-24 | INR 45.56 | -0.13% | INR 45.84 | INR 46.84 | INR 45.06 | 5.09K |
| 2026-06-23 | INR 45.62 | -0.33% | INR 45.77 | INR 46.98 | INR 45.14 | 8.68K |
| 2026-06-22 | INR 45.77 | -0.93% | INR 45.05 | INR 46.90 | INR 45.05 | 10.23K |
| 2026-06-19 | INR 46.20 | -0.52% | INR 45.15 | INR 47.44 | INR 45.06 | 17.58K |
| 2026-06-18 | INR 46.44 | +0.13% | INR 47.31 | INR 47.35 | INR 46.25 | 5.97K |
| 2026-06-17 | INR 46.38 | -1.92% | INR 48.90 | INR 48.90 | INR 46.10 | 8.33K |
| 2026-06-16 | INR 47.29 | +2.47% | INR 46.80 | INR 47.80 | INR 46.20 | 5.77K |
| 2026-06-15 | INR 46.15 | +0.39% | INR 47.60 | INR 49.00 | INR 45.95 | 11.27K |
| 2026-06-12 | INR 45.97 | -0.63% | INR 47.40 | INR 47.40 | INR 45.15 | 11.73K |
| 2026-06-11 | INR 46.26 | -0.04% | INR 47.25 | INR 47.43 | INR 45.60 | 5.68K |
| 2026-06-10 | INR 46.28 | -1.95% | INR 48.14 | INR 48.14 | INR 45.79 | 6.45K |
| 2026-06-09 | INR 47.20 | +0.77% | INR 47.16 | INR 48.20 | INR 46.35 | 4.84K |
| 2026-06-08 | INR 46.84 | -0.36% | INR 47.02 | INR 48.44 | INR 46.04 | 5.07K |
| 2026-06-05 | INR 47.01 | -2.16% | INR 47.10 | INR 49.00 | INR 46.95 | 11.75K |
| 2026-06-04 | INR 48.05 | -2.99% | INR 48.05 | INR 50.00 | INR 47.65 | 15.00K |
| 2026-06-03 | INR 49.53 | +1.21% | INR 49.49 | INR 50.38 | INR 48.70 | 15.95K |
| 2026-06-02 | INR 48.94 | +3.58% | INR 49.39 | INR 51.00 | INR 47.20 | 58.84K |
| 2026-06-01 | INR 47.25 | +2.47% | INR 46.35 | INR 49.90 | INR 46.35 | 77.40K |
| 2026-05-29 | INR 46.11 | +1.18% | INR 45.79 | INR 47.51 | INR 45.57 | 12.13K |