Advertisement
Advertisement
U.S. Markets open in 2 hrs 25 mins
S&P Futures
3,950.50 -27.50 (-0.69%) Dow Futures
32,043.00 -276.00 (-0.85%) Nasdaq Futures
12,807.00 -47.00 (-0.37%) Russell 2000 Futures
1,716.40 -16.10 (-0.93%) Crude Oil
67.63 -2.33 (-3.33%) Gold
1,996.20 +0.30 (+0.02%)
AMD Industries Limited (AMDIND.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 47.20 | 49.00 | 46.35 | 47.40 | 47.40 | 19,616 |
| Mar 23, 2023 | 46.30 | 47.40 | 46.30 | 47.20 | 47.20 | 10,825 |
| Mar 22, 2023 | 46.15 | 47.30 | 45.90 | 46.55 | 46.55 | 26,439 |
| Mar 21, 2023 | 45.70 | 46.80 | 45.05 | 46.20 | 46.20 | 21,119 |
| Mar 20, 2023 | 45.55 | 46.65 | 44.55 | 45.70 | 45.70 | 9,976 |
| Mar 17, 2023 | 46.60 | 46.80 | 45.60 | 45.80 | 45.80 | 7,991 |
| Mar 16, 2023 | 47.45 | 47.45 | 45.30 | 45.90 | 45.90 | 15,006 |
| Mar 15, 2023 | 47.00 | 48.15 | 46.20 | 46.80 | 46.80 | 12,800 |
| Mar 14, 2023 | 47.50 | 47.85 | 46.00 | 46.25 | 46.25 | 7,740 |
| Mar 13, 2023 | 49.00 | 49.00 | 46.50 | 47.00 | 47.00 | 16,625 |
| Mar 10, 2023 | 47.45 | 48.70 | 46.95 | 48.15 | 48.15 | 12,456 |
| Mar 09, 2023 | 49.80 | 49.80 | 48.00 | 48.45 | 48.45 | 9,636 |
| Mar 08, 2023 | 49.95 | 50.00 | 48.50 | 48.85 | 48.85 | 20,432 |
| Mar 06, 2023 | 51.50 | 51.50 | 49.25 | 49.60 | 49.60 | 24,300 |
| Mar 03, 2023 | 52.75 | 52.75 | 49.20 | 50.45 | 50.45 | 18,906 |
| Mar 02, 2023 | 50.85 | 50.85 | 48.80 | 49.15 | 49.15 | 23,823 |
| Mar 01, 2023 | 48.55 | 50.45 | 48.50 | 49.80 | 49.80 | 32,864 |
| Feb 28, 2023 | 49.90 | 49.90 | 48.55 | 49.55 | 49.55 | 7,444 |
| Feb 27, 2023 | 50.85 | 50.85 | 48.65 | 48.95 | 48.95 | 15,950 |
| Feb 24, 2023 | 49.70 | 51.35 | 49.10 | 49.25 | 49.25 | 23,590 |
| Feb 23, 2023 | 50.60 | 51.70 | 49.65 | 50.00 | 50.00 | 36,647 |
| Feb 22, 2023 | 50.50 | 52.40 | 49.85 | 50.55 | 50.55 | 24,322 |
| Feb 21, 2023 | 53.00 | 53.00 | 50.80 | 50.90 | 50.90 | 25,132 |
| Feb 20, 2023 | 55.00 | 55.00 | 52.75 | 52.95 | 52.95 | 2,084 |
| Feb 17, 2023 | 53.90 | 54.40 | 52.20 | 53.00 | 53.00 | 10,172 |
| Feb 16, 2023 | 53.55 | 55.00 | 52.65 | 53.45 | 53.45 | 52,333 |
| Feb 15, 2023 | 53.10 | 54.45 | 52.00 | 52.50 | 52.50 | 40,513 |
| Feb 14, 2023 | 52.45 | 53.00 | 51.20 | 52.35 | 52.35 | 21,164 |
| Feb 13, 2023 | 54.70 | 54.85 | 52.00 | 52.45 | 52.45 | 10,393 |
| Feb 10, 2023 | 54.00 | 55.15 | 53.05 | 53.35 | 53.35 | 6,058 |
| Feb 09, 2023 | 54.95 | 54.95 | 52.50 | 54.00 | 54.00 | 20,613 |
| Feb 08, 2023 | 52.65 | 54.25 | 52.50 | 52.95 | 52.95 | 5,776 |
| Feb 07, 2023 | 55.00 | 55.50 | 52.60 | 52.95 | 52.95 | 13,930 |
| Feb 06, 2023 | 53.55 | 54.80 | 52.25 | 52.60 | 52.60 | 12,002 |
| Feb 03, 2023 | 53.00 | 54.80 | 52.10 | 54.00 | 54.00 | 13,381 |
| Feb 02, 2023 | 53.50 | 54.20 | 51.75 | 53.25 | 53.25 | 14,412 |
| Feb 01, 2023 | 55.00 | 57.00 | 53.15 | 53.35 | 53.35 | 14,007 |
| Jan 31, 2023 | 52.40 | 54.60 | 51.45 | 54.40 | 54.40 | 12,878 |
| Jan 30, 2023 | 55.80 | 55.80 | 51.60 | 52.00 | 52.00 | 26,241 |
| Jan 27, 2023 | 57.80 | 57.80 | 53.25 | 53.80 | 53.80 | 14,980 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
