Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AMD Industries Limited (AMDIND.NS)

NSE - NSE Real Time Price. Currency in INR
55.90-0.80 (-1.41%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202357.8557.8555.2055.9055.9015,831
Jan 24, 202355.9057.9055.9056.7056.7024,356
Jan 23, 202356.8557.4555.5556.4056.4013,870
Jan 20, 202359.7059.7056.7056.8556.8510,985
Jan 19, 202357.0058.8557.0057.3557.357,091
Jan 18, 202359.7559.7557.1557.4557.4514,645
Jan 17, 202360.3060.3058.2558.6558.6518,727
Jan 16, 202357.0060.1057.0059.6559.6565,111
Jan 13, 202356.7058.4056.5057.2557.2517,705
Jan 12, 202358.5059.0056.6557.0057.0014,193
Jan 11, 202357.9558.1556.3056.9556.9510,506
Jan 10, 202358.2058.9556.3056.8056.8013,853
Jan 09, 202358.8059.9057.5558.1558.1525,555
Jan 06, 202358.6558.9054.5057.0557.0533,632
Jan 05, 202356.5057.7556.5056.6556.657,402
Jan 04, 202359.1060.1056.1556.3556.3531,402
Jan 03, 202358.2060.1058.2059.1059.1010,933
Jan 02, 202359.1060.6057.5058.3058.3029,602
Dec 30, 202261.0061.8559.1059.6059.6026,910
Dec 29, 202257.5060.4556.4059.8559.8574,986
Dec 28, 202256.7558.2555.7058.2558.2559,965
Dec 27, 202254.0055.5053.1555.5055.5042,478
Dec 26, 202252.9053.3550.0552.9052.9036,395
Dec 23, 202254.4054.4050.8550.8550.8544,861
Dec 22, 202255.0056.6053.2553.5053.5056,336
Dec 21, 202258.9559.5055.9556.0556.0583,777
Dec 20, 202261.0061.5058.7558.8558.8556,750
Dec 19, 202262.2065.4060.7561.8061.8055,411
Dec 16, 202265.3065.3062.6562.7062.70115,686
Dec 15, 202266.9567.2564.0065.9065.90121,846
Dec 14, 202262.9564.0561.7064.0564.05237,352
Dec 13, 202259.9561.0055.2061.0061.00289,196
Dec 12, 202261.4062.6557.9558.1058.10131,965
Dec 09, 202259.4060.9558.0560.9560.9555,357
Dec 08, 202257.3058.0555.3058.0558.05133,336
Dec 07, 202254.8555.3053.0555.3055.3023,825
Dec 06, 202250.7552.7050.0552.7052.7069,658
Dec 05, 202248.9550.9046.4050.2050.2082,595
Dec 02, 202249.2049.5046.0048.5048.5052,474
Dec 01, 202246.1548.4544.3548.3548.3573,083
Nov 30, 202248.0049.2046.1046.1546.15124,005
Nov 29, 202249.5551.6548.0548.5048.5097,362
Nov 28, 202252.5052.9050.0050.5550.5563,899
Nov 25, 202249.0052.6547.6552.1552.15110,359
Nov 24, 202252.7554.7050.1550.1550.15185,712
Nov 23, 202255.1555.5052.7552.7552.7535,756
Nov 22, 202257.8059.0055.5055.5055.5051,677
Nov 21, 202258.6563.8057.8558.4058.40127,006
Nov 18, 202260.8060.8060.8060.8060.8016,849
Nov 17, 202263.9563.9563.9563.9563.957,172
Nov 16, 202267.3067.3067.3067.3067.3012,938
Nov 15, 202270.8070.8070.8070.8070.8011,127
Nov 14, 202274.5074.5074.5074.5074.508,099
Nov 11, 202278.7080.5077.0578.4078.4034,126
Nov 10, 202282.0082.0077.3579.6579.6534,903
Nov 09, 202279.9582.4077.2081.1081.1028,732
Nov 07, 202278.9080.9077.6580.0080.0022,108
Nov 04, 202277.2078.2575.0577.6577.6513,067
Nov 03, 202277.0078.0074.5076.7576.7517,060
Nov 02, 202276.4576.4572.5575.8575.8528,899
Nov 01, 202271.8075.0071.3074.8574.8526,226
Oct 31, 202271.0574.0571.0571.8071.8013,209
Oct 28, 202272.8574.5071.6073.1073.1010,487
Oct 27, 202272.2574.9071.6071.9071.908,407
Oct 25, 202273.4074.4571.6072.2572.2511,653
Oct 24, 202273.0074.7072.0073.4073.404,752
Oct 21, 202275.0075.7571.4071.7071.7014,569
Oct 20, 202271.9074.0071.5073.6073.6011,557
Oct 19, 202273.9574.5071.5071.9071.908,779
Oct 18, 202271.5073.4571.5072.5072.509,874
Oct 17, 202273.4073.5071.5072.2072.208,732
Oct 14, 202274.2575.0071.4072.5572.5520,144
Oct 13, 202273.9074.0072.3573.4573.4521,473
Oct 12, 202272.1075.9072.1073.9073.9022,452
Oct 11, 202271.7574.8071.7572.5072.5029,866
Oct 10, 202272.0074.0069.0573.7073.7026,331
Oct 07, 202273.3073.3071.2572.4072.4021,225
Oct 06, 202272.9074.6571.3072.2072.2059,507
Oct 04, 202276.8078.0072.1072.5572.5588,622
Oct 03, 202277.3078.9074.2575.8575.8510,510
Sep 30, 202279.3079.3076.0077.1077.1027,611
Sep 29, 202281.0081.9576.2578.5578.5519,930
Sep 28, 202275.0078.7573.5078.6578.6526,985
Sep 27, 202274.1577.5074.0075.0075.0026,883
Sep 26, 202283.2583.2575.3575.8075.8091,214
Sep 23, 202276.4079.3076.0079.3079.3019,525
Sep 22, 202277.0078.0074.1575.5575.5593,466
Sep 21, 202282.4582.4577.9078.0578.0567,874
Sep 21, 20220.75 Dividend
Sep 20, 202287.0087.4081.7082.7582.0093,709
Sep 19, 202286.8089.3083.1085.9585.1757,394
Sep 16, 202292.0092.0085.5587.0086.2146,870
Sep 15, 202292.9592.9587.4589.9589.1333,528
Sep 14, 202290.0093.9586.5590.0589.2346,873
Sep 13, 202291.5097.0090.9591.0090.1872,471
Sep 12, 202296.50100.9594.1595.7094.8386,510
Sep 09, 202299.95101.5094.4596.1595.2884,312
Sep 08, 2022103.00103.5098.1098.8597.95129,767
Sep 07, 2022102.50104.7097.55102.45101.52391,427
Sep 06, 2022101.90101.9096.00101.90100.98540,266
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement