Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,064.50
-11.00(-0.27%)
Dow Futures
33,995.00
-28.00(-0.08%)
Nasdaq Futures
12,043.75
-63.00(-0.52%)
Russell 2000 Futures
1,906.40
-4.10(-0.21%)
Crude Oil
81.25
+0.24(+0.30%)
Gold
1,929.60
-0.40(-0.02%)

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

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2023	57.85	57.85	55.20	55.90	55.90	15,831
Jan 24, 2023	55.90	57.90	55.90	56.70	56.70	24,356
Jan 23, 2023	56.85	57.45	55.55	56.40	56.40	13,870
Jan 20, 2023	59.70	59.70	56.70	56.85	56.85	10,985
Jan 19, 2023	57.00	58.85	57.00	57.35	57.35	7,091
Jan 18, 2023	59.75	59.75	57.15	57.45	57.45	14,645
Jan 17, 2023	60.30	60.30	58.25	58.65	58.65	18,727
Jan 16, 2023	57.00	60.10	57.00	59.65	59.65	65,111
Jan 13, 2023	56.70	58.40	56.50	57.25	57.25	17,705
Jan 12, 2023	58.50	59.00	56.65	57.00	57.00	14,193
Jan 11, 2023	57.95	58.15	56.30	56.95	56.95	10,506
Jan 10, 2023	58.20	58.95	56.30	56.80	56.80	13,853
Jan 09, 2023	58.80	59.90	57.55	58.15	58.15	25,555
Jan 06, 2023	58.65	58.90	54.50	57.05	57.05	33,632
Jan 05, 2023	56.50	57.75	56.50	56.65	56.65	7,402
Jan 04, 2023	59.10	60.10	56.15	56.35	56.35	31,402
Jan 03, 2023	58.20	60.10	58.20	59.10	59.10	10,933
Jan 02, 2023	59.10	60.60	57.50	58.30	58.30	29,602
Dec 30, 2022	61.00	61.85	59.10	59.60	59.60	26,910
Dec 29, 2022	57.50	60.45	56.40	59.85	59.85	74,986
Dec 28, 2022	56.75	58.25	55.70	58.25	58.25	59,965
Dec 27, 2022	54.00	55.50	53.15	55.50	55.50	42,478
Dec 26, 2022	52.90	53.35	50.05	52.90	52.90	36,395
Dec 23, 2022	54.40	54.40	50.85	50.85	50.85	44,861
Dec 22, 2022	55.00	56.60	53.25	53.50	53.50	56,336
Dec 21, 2022	58.95	59.50	55.95	56.05	56.05	83,777
Dec 20, 2022	61.00	61.50	58.75	58.85	58.85	56,750
Dec 19, 2022	62.20	65.40	60.75	61.80	61.80	55,411
Dec 16, 2022	65.30	65.30	62.65	62.70	62.70	115,686
Dec 15, 2022	66.95	67.25	64.00	65.90	65.90	121,846
Dec 14, 2022	62.95	64.05	61.70	64.05	64.05	237,352
Dec 13, 2022	59.95	61.00	55.20	61.00	61.00	289,196
Dec 12, 2022	61.40	62.65	57.95	58.10	58.10	131,965
Dec 09, 2022	59.40	60.95	58.05	60.95	60.95	55,357
Dec 08, 2022	57.30	58.05	55.30	58.05	58.05	133,336
Dec 07, 2022	54.85	55.30	53.05	55.30	55.30	23,825
Dec 06, 2022	50.75	52.70	50.05	52.70	52.70	69,658
Dec 05, 2022	48.95	50.90	46.40	50.20	50.20	82,595
Dec 02, 2022	49.20	49.50	46.00	48.50	48.50	52,474
Dec 01, 2022	46.15	48.45	44.35	48.35	48.35	73,083
Nov 30, 2022	48.00	49.20	46.10	46.15	46.15	124,005
Nov 29, 2022	49.55	51.65	48.05	48.50	48.50	97,362
Nov 28, 2022	52.50	52.90	50.00	50.55	50.55	63,899
Nov 25, 2022	49.00	52.65	47.65	52.15	52.15	110,359
Nov 24, 2022	52.75	54.70	50.15	50.15	50.15	185,712
Nov 23, 2022	55.15	55.50	52.75	52.75	52.75	35,756
Nov 22, 2022	57.80	59.00	55.50	55.50	55.50	51,677
Nov 21, 2022	58.65	63.80	57.85	58.40	58.40	127,006
Nov 18, 2022	60.80	60.80	60.80	60.80	60.80	16,849
Nov 17, 2022	63.95	63.95	63.95	63.95	63.95	7,172
Nov 16, 2022	67.30	67.30	67.30	67.30	67.30	12,938
Nov 15, 2022	70.80	70.80	70.80	70.80	70.80	11,127
Nov 14, 2022	74.50	74.50	74.50	74.50	74.50	8,099
Nov 11, 2022	78.70	80.50	77.05	78.40	78.40	34,126
Nov 10, 2022	82.00	82.00	77.35	79.65	79.65	34,903
Nov 09, 2022	79.95	82.40	77.20	81.10	81.10	28,732
Nov 07, 2022	78.90	80.90	77.65	80.00	80.00	22,108
Nov 04, 2022	77.20	78.25	75.05	77.65	77.65	13,067
Nov 03, 2022	77.00	78.00	74.50	76.75	76.75	17,060
Nov 02, 2022	76.45	76.45	72.55	75.85	75.85	28,899
Nov 01, 2022	71.80	75.00	71.30	74.85	74.85	26,226
Oct 31, 2022	71.05	74.05	71.05	71.80	71.80	13,209
Oct 28, 2022	72.85	74.50	71.60	73.10	73.10	10,487
Oct 27, 2022	72.25	74.90	71.60	71.90	71.90	8,407
Oct 25, 2022	73.40	74.45	71.60	72.25	72.25	11,653
Oct 24, 2022	73.00	74.70	72.00	73.40	73.40	4,752
Oct 21, 2022	75.00	75.75	71.40	71.70	71.70	14,569
Oct 20, 2022	71.90	74.00	71.50	73.60	73.60	11,557
Oct 19, 2022	73.95	74.50	71.50	71.90	71.90	8,779
Oct 18, 2022	71.50	73.45	71.50	72.50	72.50	9,874
Oct 17, 2022	73.40	73.50	71.50	72.20	72.20	8,732
Oct 14, 2022	74.25	75.00	71.40	72.55	72.55	20,144
Oct 13, 2022	73.90	74.00	72.35	73.45	73.45	21,473
Oct 12, 2022	72.10	75.90	72.10	73.90	73.90	22,452
Oct 11, 2022	71.75	74.80	71.75	72.50	72.50	29,866
Oct 10, 2022	72.00	74.00	69.05	73.70	73.70	26,331
Oct 07, 2022	73.30	73.30	71.25	72.40	72.40	21,225
Oct 06, 2022	72.90	74.65	71.30	72.20	72.20	59,507
Oct 04, 2022	76.80	78.00	72.10	72.55	72.55	88,622
Oct 03, 2022	77.30	78.90	74.25	75.85	75.85	10,510
Sep 30, 2022	79.30	79.30	76.00	77.10	77.10	27,611
Sep 29, 2022	81.00	81.95	76.25	78.55	78.55	19,930
Sep 28, 2022	75.00	78.75	73.50	78.65	78.65	26,985
Sep 27, 2022	74.15	77.50	74.00	75.00	75.00	26,883
Sep 26, 2022	83.25	83.25	75.35	75.80	75.80	91,214
Sep 23, 2022	76.40	79.30	76.00	79.30	79.30	19,525
Sep 22, 2022	77.00	78.00	74.15	75.55	75.55	93,466
Sep 21, 2022	82.45	82.45	77.90	78.05	78.05	67,874
Sep 21, 2022	0.75 Dividend
Sep 20, 2022	87.00	87.40	81.70	82.75	82.00	93,709
Sep 19, 2022	86.80	89.30	83.10	85.95	85.17	57,394
Sep 16, 2022	92.00	92.00	85.55	87.00	86.21	46,870
Sep 15, 2022	92.95	92.95	87.45	89.95	89.13	33,528
Sep 14, 2022	90.00	93.95	86.55	90.05	89.23	46,873
Sep 13, 2022	91.50	97.00	90.95	91.00	90.18	72,471
Sep 12, 2022	96.50	100.95	94.15	95.70	94.83	86,510
Sep 09, 2022	99.95	101.50	94.45	96.15	95.28	84,312
Sep 08, 2022	103.00	103.50	98.10	98.85	97.95	129,767
Sep 07, 2022	102.50	104.70	97.55	102.45	101.52	391,427
Sep 06, 2022	101.90	101.90	96.00	101.90	100.98	540,266
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,064.50-11.00(-0.27%)

Dow Futures33,995.00-28.00(-0.08%)

Nasdaq Futures12,043.75-63.00(-0.52%)

Russell 2000 Futures1,906.40-4.10(-0.21%)

Crude Oil81.25+0.24(+0.30%)

Gold1,929.60-0.40(-0.02%)

AMD Industries Limited (AMDIND.NS)

S&P Futures
4,064.50
-11.00(-0.27%)

Dow Futures
33,995.00
-28.00(-0.08%)

Nasdaq Futures
12,043.75
-63.00(-0.52%)

Russell 2000 Futures
1,906.40
-4.10(-0.21%)

Crude Oil
81.25
+0.24(+0.30%)

Gold
1,929.60
-0.40(-0.02%)