BSE - Delayed Quote INR

Amrapali Industries Limited (AMRAPLIN.BO)

14.74 +0.38 (+2.65%)
At close: 3:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.65 14.99 13.65 14.74 14.74 4,130
Apr 18, 2024 13.79 14.51 13.79 14.36 14.36 3,282
Apr 16, 2024 13.65 14.20 13.05 14.07 14.07 9,727
Apr 15, 2024 13.87 13.87 12.92 13.58 13.58 6,755
Apr 12, 2024 14.19 14.49 13.49 13.60 13.60 9,833
Apr 10, 2024 14.29 14.29 13.85 14.19 14.19 2,602
Apr 9, 2024 14.48 14.48 13.65 13.89 13.89 3,784
Apr 8, 2024 15.10 15.10 13.76 14.20 14.20 5,644
Apr 5, 2024 14.28 14.70 13.36 14.39 14.39 3,355
Apr 4, 2024 15.00 15.00 13.88 14.00 14.00 9,600
Apr 3, 2024 14.79 14.79 14.01 14.55 14.55 2,633
Apr 2, 2024 14.00 14.69 13.36 14.50 14.50 3,012
Apr 1, 2024 14.24 14.24 13.10 14.04 14.04 4,053
Mar 28, 2024 13.98 13.98 13.10 13.62 13.62 1,725
Mar 27, 2024 14.90 14.99 13.68 13.70 13.70 12,088
Mar 26, 2024 14.49 14.49 13.55 14.40 14.40 1,303
Mar 22, 2024 13.87 14.34 13.84 13.88 13.88 2,313
Mar 21, 2024 14.79 14.79 13.55 13.69 13.69 2,990
Mar 20, 2024 13.80 14.17 12.85 14.17 14.17 7,246
Mar 19, 2024 13.96 14.24 13.00 13.50 13.50 9,723
Mar 18, 2024 13.77 14.28 13.01 13.57 13.57 5,236
Mar 14, 2024 14.18 14.30 13.25 14.27 14.27 7,386
Mar 13, 2024 14.43 14.43 13.56 13.90 13.90 6,069
Mar 12, 2024 14.45 14.45 13.50 14.27 14.27 6,412
Mar 11, 2024 14.46 14.50 14.06 14.13 14.13 4,900
Mar 7, 2024 14.99 14.99 14.44 14.75 14.75 1,560
Mar 6, 2024 15.18 15.38 14.45 14.88 14.88 2,488
Mar 5, 2024 14.44 15.45 14.44 15.21 15.21 3,558
Mar 4, 2024 15.28 15.59 14.54 15.20 15.20 2,418
Mar 1, 2024 15.00 15.50 14.65 15.28 15.28 4,662
Feb 29, 2024 15.60 15.60 14.82 15.38 15.38 9,067
Feb 28, 2024 15.21 15.98 14.93 15.60 15.60 12,766
Feb 27, 2024 15.10 16.29 15.02 15.71 15.71 4,410
Feb 26, 2024 16.45 16.45 15.30 15.67 15.67 2,652
Feb 23, 2024 15.88 16.63 15.75 15.86 15.86 22,559
Feb 22, 2024 15.85 16.25 15.10 15.84 15.84 4,965
Feb 21, 2024 15.92 15.92 15.20 15.87 15.87 20,902
Feb 20, 2024 16.02 16.02 15.25 16.00 16.00 9,280
Feb 19, 2024 16.71 16.71 16.02 16.04 16.04 4,249
Feb 16, 2024 15.96 15.96 14.91 15.93 15.93 7,850
Feb 15, 2024 16.15 16.15 15.06 15.66 15.66 7,242
Feb 14, 2024 16.25 16.25 15.26 15.85 15.85 1,692
Feb 13, 2024 16.45 16.45 15.10 15.74 15.74 3,107
Feb 12, 2024 16.38 16.99 15.60 15.89 15.89 10,970
Feb 9, 2024 16.95 16.95 15.45 16.38 16.38 2,102
Feb 8, 2024 16.99 17.20 16.15 16.21 16.21 19,419
Feb 7, 2024 17.45 17.45 16.45 17.00 17.00 5,027
Feb 6, 2024 17.54 17.54 16.01 17.31 17.31 7,753
Feb 5, 2024 16.76 18.46 16.72 16.81 16.81 13,210
Feb 2, 2024 18.00 18.24 16.95 17.60 17.60 3,014
Feb 1, 2024 18.20 18.20 16.69 17.80 17.80 8,938
Jan 31, 2024 18.90 18.95 17.55 17.56 17.56 14,686
Jan 30, 2024 18.89 18.89 18.00 18.46 18.46 9,140
Jan 29, 2024 18.80 18.80 17.60 18.33 18.33 7,104
Jan 25, 2024 17.99 18.20 17.52 17.92 17.92 13,516
Jan 24, 2024 19.39 19.53 18.31 18.36 18.36 9,505
Jan 23, 2024 19.40 19.50 18.60 19.27 19.27 18,841
Jan 19, 2024 17.79 17.92 16.86 17.75 17.75 18,499
Jan 18, 2024 18.00 18.00 16.69 17.07 17.07 41,394
Jan 17, 2024 18.25 18.25 16.50 17.56 17.56 54,527
Jan 16, 2024 17.45 17.45 16.00 17.45 17.45 88,660
Jan 15, 2024 14.85 15.89 14.03 15.87 15.87 69,407
Jan 12, 2024 14.96 14.96 13.87 14.45 14.45 10,649
Jan 11, 2024 14.99 14.99 13.77 14.11 14.11 15,390
Jan 10, 2024 14.22 14.22 13.77 13.97 13.97 6,127
Jan 9, 2024 14.38 14.38 13.72 14.24 14.24 7,161
Jan 8, 2024 13.97 14.79 13.66 14.39 14.39 22,930
Jan 5, 2024 14.20 14.20 13.38 13.61 13.61 8,852
Jan 4, 2024 13.84 14.00 13.72 13.79 13.79 11,129
Jan 3, 2024 14.50 14.51 13.65 13.99 13.99 16,041
Jan 2, 2024 13.10 14.00 13.10 13.96 13.96 2,372
Jan 1, 2024 14.25 14.25 13.67 13.73 13.73 993
Dec 29, 2023 13.99 14.00 13.52 14.00 14.00 3,850
Dec 28, 2023 13.80 13.99 13.45 13.67 13.67 8,682
Dec 27, 2023 13.94 13.94 13.36 13.68 13.68 8,111
Dec 26, 2023 13.20 13.90 13.20 13.51 13.51 10,976
Dec 22, 2023 13.97 13.99 13.05 13.53 13.53 8,985
Dec 21, 2023 13.01 14.30 13.01 13.27 13.27 11,753
Dec 20, 2023 14.53 14.53 13.02 13.69 13.69 6,421
Dec 19, 2023 13.59 14.36 13.34 13.68 13.68 7,816
Dec 18, 2023 14.28 14.44 13.31 13.93 13.93 9,233
Dec 15, 2023 14.42 14.49 13.86 14.28 14.28 3,261
Dec 14, 2023 14.00 14.50 13.77 13.80 13.80 12,923
Dec 13, 2023 14.79 14.79 13.65 13.73 13.73 9,419
Dec 12, 2023 14.85 14.85 13.65 13.73 13.73 6,131
Dec 11, 2023 15.29 15.29 13.80 14.07 14.07 14,880
Dec 8, 2023 13.50 15.09 13.50 14.73 14.73 11,660
Dec 7, 2023 14.50 14.50 13.34 13.79 13.79 3,274
Dec 6, 2023 14.05 14.70 13.16 14.29 14.29 8,712
Dec 5, 2023 13.95 14.97 13.95 14.08 14.08 8,111
Dec 4, 2023 14.54 14.80 13.78 14.43 14.43 9,725
Dec 1, 2023 14.80 14.80 13.51 14.25 14.25 6,398
Nov 30, 2023 14.08 15.49 13.01 13.96 13.96 26,340
Nov 29, 2023 14.75 15.82 13.71 14.44 14.44 6,050
Nov 28, 2023 13.30 14.85 13.11 14.78 14.78 18,727
Nov 24, 2023 13.85 13.99 13.08 13.50 13.50 4,303
Nov 23, 2023 13.99 14.27 13.50 13.61 13.61 2,308
Nov 22, 2023 13.60 14.10 13.60 13.70 13.70 5,049
Nov 21, 2023 14.33 14.99 13.50 13.60 13.60 7,015
Nov 20, 2023 15.83 15.83 13.81 14.51 14.51 9,363
Nov 17, 2023 14.40 15.95 13.42 14.83 14.83 49,959
Nov 16, 2023 16.50 16.50 14.40 14.74 14.74 96,767
Nov 15, 2023 13.95 15.99 13.95 15.99 15.99 159,033
Nov 13, 2023 11.50 13.50 11.25 13.33 13.33 36,309
Nov 10, 2023 11.74 11.74 11.40 11.60 11.60 1,794
Nov 9, 2023 11.29 11.70 10.81 11.40 11.40 9,369
Nov 8, 2023 11.34 11.34 10.90 11.29 11.29 4,411
Nov 7, 2023 11.20 11.38 10.65 10.90 10.90 3,532
Nov 6, 2023 11.70 11.70 11.00 11.05 11.05 6,576
Nov 3, 2023 11.55 11.75 11.23 11.45 11.45 928
Nov 2, 2023 11.15 11.58 11.06 11.54 11.54 6,431
Nov 1, 2023 11.30 11.48 10.80 11.36 11.36 1,077
Oct 31, 2023 11.18 11.30 11.00 11.30 11.30 8,102
Oct 30, 2023 11.20 11.47 11.17 11.20 11.20 3,482
Oct 27, 2023 10.94 11.45 10.56 11.20 11.20 8,512
Oct 26, 2023 11.01 11.48 10.55 10.94 10.94 3,690
Oct 25, 2023 11.01 11.55 11.01 11.06 11.06 4,170
Oct 23, 2023 11.33 11.34 11.07 11.30 11.30 3,482
Oct 20, 2023 11.61 11.61 11.30 11.35 11.35 5,860
Oct 19, 2023 11.35 11.85 11.01 11.61 11.61 4,856
Oct 18, 2023 11.68 11.74 11.14 11.22 11.22 2,079
Oct 17, 2023 11.70 11.70 11.28 11.40 11.40 6,373
Oct 16, 2023 11.20 11.74 11.15 11.48 11.48 5,191
Oct 13, 2023 11.32 11.50 11.06 11.40 11.40 3,630
Oct 12, 2023 11.55 11.80 10.90 11.30 11.30 19,360
Oct 11, 2023 11.59 11.85 11.30 11.55 11.55 882
Oct 10, 2023 11.30 11.99 11.10 11.26 11.26 3,040
Oct 9, 2023 11.56 11.56 11.10 11.35 11.35 2,784
Oct 6, 2023 11.99 11.99 11.11 11.59 11.59 3,656
Oct 5, 2023 11.59 11.59 11.15 11.48 11.48 1,754
Oct 4, 2023 11.25 11.77 11.25 11.36 11.36 1,668
Oct 3, 2023 11.12 11.85 11.12 11.61 11.61 4,069
Sep 29, 2023 11.70 11.70 11.07 11.12 11.12 4,099
Sep 28, 2023 11.89 11.89 11.26 11.28 11.28 6,681
Sep 27, 2023 11.90 11.90 11.00 11.13 11.13 7,779
Sep 26, 2023 10.89 11.70 10.89 11.24 11.24 13,408
Sep 25, 2023 11.25 11.40 11.00 11.03 11.03 8,731
Sep 22, 2023 11.45 11.45 11.21 11.25 11.25 571
Sep 21, 2023 11.50 11.50 11.45 11.45 11.45 1,338
Sep 20, 2023 11.74 11.74 11.27 11.55 11.55 2,774
Sep 18, 2023 11.69 11.74 11.22 11.74 11.74 2,994
Sep 15, 2023 11.49 11.84 11.21 11.69 11.69 1,420
Sep 14, 2023 11.64 11.64 11.01 11.49 11.49 2,730
Sep 13, 2023 10.90 11.69 10.90 11.13 11.13 16,192
Sep 12, 2023 11.71 11.71 11.10 11.20 11.20 7,293
Sep 11, 2023 11.31 11.72 11.25 11.48 11.48 7,027
Sep 8, 2023 11.80 11.99 11.20 11.31 11.31 5,036
Sep 7, 2023 11.50 11.50 11.15 11.36 11.36 6,021
Sep 6, 2023 11.79 11.79 11.15 11.49 11.49 10,117
Sep 5, 2023 11.50 11.73 11.25 11.41 11.41 7,937
Sep 4, 2023 11.30 11.89 11.20 11.50 11.50 5,340
Sep 1, 2023 11.76 11.76 11.22 11.28 11.28 6,767
Aug 31, 2023 11.70 11.70 11.18 11.48 11.48 6,874
Aug 30, 2023 11.80 11.80 10.83 11.16 11.16 5,617
Aug 29, 2023 11.47 11.80 10.89 11.51 11.51 7,873
Aug 28, 2023 11.57 11.60 11.20 11.20 11.20 7,216
Aug 25, 2023 10.50 11.45 10.50 11.06 11.06 1,242
Aug 24, 2023 11.03 11.58 11.03 11.06 11.06 2,913
Aug 23, 2023 10.21 11.62 10.21 11.03 11.03 12,208
Aug 22, 2023 11.30 11.30 10.80 11.22 11.22 9,856
Aug 21, 2023 11.75 11.75 10.50 10.80 10.80 17,858
Aug 18, 2023 11.73 11.76 10.93 11.27 11.27 7,733
Aug 17, 2023 11.85 11.85 11.20 11.20 11.20 13,041
Aug 16, 2023 13.00 13.00 11.00 11.22 11.22 17,851
Aug 14, 2023 11.80 12.43 11.25 11.91 11.91 26,178
Aug 11, 2023 11.70 11.70 11.00 11.53 11.53 2,047
Aug 10, 2023 10.75 11.75 10.75 11.00 11.00 3,656
Aug 9, 2023 10.65 11.38 10.62 11.37 11.37 5,496
Aug 8, 2023 11.45 11.68 10.60 11.20 11.20 9,301
Aug 7, 2023 11.80 11.80 10.63 11.20 11.20 7,811
Aug 4, 2023 10.00 11.39 10.00 11.20 11.20 3,021
Aug 3, 2023 10.61 11.29 10.61 11.28 11.28 980
Aug 2, 2023 11.45 11.45 10.80 11.36 11.36 2,849
Aug 1, 2023 11.01 11.45 10.50 11.45 11.45 682
Jul 31, 2023 11.36 11.36 10.05 11.01 11.01 6,733
Jul 28, 2023 11.38 11.38 10.75 11.37 11.37 2,328
Jul 27, 2023 11.80 11.80 11.01 11.38 11.38 4,389
Jul 26, 2023 11.20 11.60 10.70 10.92 10.92 17,685
Jul 25, 2023 11.65 11.85 11.11 11.20 11.20 1,864
Jul 24, 2023 11.11 11.95 11.11 11.69 11.69 2,144
Jul 21, 2023 11.30 11.85 10.80 11.11 11.11 3,664
Jul 20, 2023 11.31 11.88 10.95 11.30 11.30 1,957
Jul 19, 2023 11.45 11.58 10.95 11.30 11.30 103,397
Jul 18, 2023 12.17 12.59 11.45 11.46 11.46 10,854
Jul 17, 2023 11.53 12.48 11.40 11.96 11.96 9,735
Jul 14, 2023 11.88 11.89 11.15 11.53 11.53 5,440
Jul 13, 2023 11.99 12.00 11.17 11.89 11.89 4,975
Jul 12, 2023 11.98 12.33 11.36 11.99 11.99 2,552
Jul 11, 2023 12.50 12.50 11.26 11.45 11.45 1,189
Jul 10, 2023 12.34 12.34 11.05 12.00 12.00 7,159
Jul 7, 2023 12.24 12.24 11.02 12.10 12.10 4,840
Jul 6, 2023 12.80 12.80 12.00 12.00 12.00 12,226
Jul 5, 2023 12.01 12.50 12.01 12.15 12.15 13,327
Jul 4, 2023 12.28 12.70 11.80 12.67 12.67 2,866
Jul 3, 2023 12.35 12.49 11.51 12.29 12.29 3,038
Jun 30, 2023 12.60 12.60 11.70 12.49 12.49 3,709
Jun 28, 2023 12.10 12.79 12.10 12.60 12.60 1,344
Jun 27, 2023 12.84 12.84 11.86 12.13 12.13 2,924
Jun 26, 2023 12.99 12.99 11.61 11.86 11.86 758
Jun 23, 2023 12.75 12.75 12.59 12.59 12.59 556
Jun 22, 2023 12.87 12.87 12.18 12.23 12.23 15,778
Jun 21, 2023 12.47 12.90 12.47 12.87 12.87 11,323
Jun 20, 2023 14.89 14.89 10.51 12.78 12.78 21,534
Jun 19, 2023 12.99 13.18 12.32 12.84 12.84 12,747
Jun 16, 2023 12.02 13.49 12.02 12.70 12.70 14,706
Jun 15, 2023 12.90 12.90 12.00 12.59 12.59 5,204
Jun 14, 2023 12.03 12.97 12.03 12.62 12.62 10,041
Jun 13, 2023 12.49 12.80 12.23 12.28 12.28 14,633
Jun 12, 2023 13.40 13.40 11.05 12.23 12.23 16,847
Jun 9, 2023 13.25 13.25 12.40 12.94 12.94 9,457
Jun 8, 2023 12.98 12.98 12.51 12.61 12.61 5,132
Jun 7, 2023 13.50 13.50 12.40 12.81 12.81 8,070
Jun 6, 2023 13.19 13.19 12.67 12.67 12.67 3,591
Jun 5, 2023 13.33 13.33 12.50 12.67 12.67 3,272
Jun 2, 2023 13.25 15.00 13.00 13.22 13.22 5,512
Jun 1, 2023 12.15 13.05 12.15 12.80 12.80 4,792
May 31, 2023 12.06 13.14 12.06 13.05 13.05 2,350
May 30, 2023 12.85 13.30 12.67 13.20 13.20 225
May 29, 2023 12.20 13.27 12.20 13.02 13.02 7,733
May 26, 2023 12.90 12.90 12.01 12.20 12.20 6,027
May 25, 2023 12.85 12.85 12.26 12.77 12.77 2,669
May 24, 2023 13.00 13.00 12.25 12.85 12.85 1,315
May 23, 2023 12.10 12.99 12.10 12.64 12.64 3,479
May 22, 2023 12.60 13.40 12.00 13.13 13.13 4,714
May 19, 2023 13.15 13.32 12.44 12.67 12.67 10,246
May 18, 2023 14.05 14.05 13.21 13.32 13.32 7,501
May 17, 2023 12.10 14.30 12.10 14.04 14.04 32,008
May 16, 2023 12.85 12.85 12.10 12.11 12.11 4,806
May 15, 2023 12.99 12.99 12.02 12.88 12.88 13,036
May 12, 2023 12.98 13.68 12.75 12.98 12.98 1,944
May 11, 2023 13.70 13.70 12.52 12.73 12.73 5,521
May 10, 2023 13.39 14.45 12.50 13.70 13.70 2,566
May 9, 2023 13.34 13.34 12.56 13.33 13.33 5,949
May 8, 2023 13.10 13.96 12.84 13.34 13.34 761
May 5, 2023 13.49 14.04 12.80 13.10 13.10 6,814
May 4, 2023 13.95 13.95 12.82 13.17 13.17 5,337
May 3, 2023 12.46 12.80 11.25 12.80 12.80 2,413
May 2, 2023 12.81 12.81 12.30 12.56 12.56 1,404
Apr 28, 2023 12.00 12.85 12.00 12.24 12.24 6,779
Apr 27, 2023 12.90 13.00 12.15 12.87 12.87 3,102
Apr 26, 2023 12.50 12.79 11.85 12.50 12.50 1,009
Apr 25, 2023 12.47 12.59 11.31 12.50 12.50 2,078
Apr 24, 2023 12.15 12.74 12.15 12.47 12.47 967
Apr 21, 2023 12.03 12.53 12.00 12.05 12.05 656
Apr 20, 2023 13.00 13.00 11.91 12.03 12.03 6,799
Apr 19, 2023 13.00 13.00 11.87 11.91 11.91 1,792