AMD Industries Limited - AMDIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.98	43.44	43.44	45.14	42.38	60,522
January 13, 2026	44.9	43.49	43.49	46	43.1	8,669
January 12, 2026	44.46	44.83	44.83	45.9	42.95	13,648
January 09, 2026	46.12	44.46	44.46	46.12	42.62	24,179
January 08, 2026	48.49	46.12	46.12	48.49	45.5	4,923
January 07, 2026	46.2	47.52	47.52	48.49	46.2	7,409
January 06, 2026	47.36	46.99	46.99	48.95	46.15	9,110
January 05, 2026	47.99	47.31	47.31	48	46	5,960
January 02, 2026	47.86	47.29	47.29	49.22	46.96	23,531
January 01, 2026	48	47.87	47.87	49.54	47.5	8,350
December 31, 2025	47.4	47.97	47.97	49.8	47.4	7,995
December 30, 2025	48.56	47.56	47.56	48.89	47.15	15,901
December 29, 2025	48.01	47.61	47.61	48.89	47.3	12,793
December 26, 2025	47.1	48.5	48.5	49.98	47.1	7,703
December 24, 2025	48.3	48.25	48.25	49.6	47.99	13,220
December 23, 2025	49.62	48.64	48.64	50.02	47.8	7,714
December 22, 2025	48.5	49.13	49.13	50.17	47.31	11,004
December 19, 2025	49.94	48.63	48.63	49.98	47.1	15,353
December 18, 2025	51.6	48.79	48.79	51.6	48.5	7,249
December 17, 2025	50.21	50.38	50.38	51.76	50.03	2,499
December 16, 2025	50.01	50.02	50.02	51	49.41	4,136
December 15, 2025	51.1	49.86	49.86	51.1	49	6,902
December 12, 2025	50.51	50.33	50.33	51.79	49.3	6,198
December 11, 2025	50.22	50.56	50.56	52.25	49.33	5,303
December 10, 2025	52.14	50.21	50.21	52.27	49.71	6,986
December 09, 2025	49	51.89	51.89	52.79	48.9	3,939
December 08, 2025	51.92	50.2	50.2	53.08	49.5	11,464
December 05, 2025	54.7	52.11	52.11	54.73	51.5	7,430
December 04, 2025	53.66	52.61	52.61	53.75	52	7,620
December 03, 2025	53.95	52.58	52.58	54.21	52.11	9,811
December 02, 2025	53.2	53.34	53.34	55.06	53.2	14,574
December 01, 2025	53.61	54.05	54.05	56.78	53.02	67,116
November 28, 2025	53.8	53.61	53.61	54.08	53.4	2,385
November 27, 2025	54.72	53.9	53.9	54.72	53.61	7,901
November 26, 2025	55.5	54.72	54.72	55.5	53.53	14,143
November 25, 2025	55	53.53	53.53	55.5	53.34	15,642
November 24, 2025	54.7	53.34	53.34	55.84	52.35	33,138
November 21, 2025	54.6	54.65	54.65	55.92	54.27	15,801
November 19, 2025	55	56.01	56.01	56.76	54.5	46,136
November 18, 2025	56.6	55.36	55.36	56.71	54.52	26,783
November 17, 2025	55.33	55.74	55.74	56.74	55.22	14,129
November 14, 2025	56.89	55.56	55.56	57.24	55.2	37,177
November 13, 2025	60.3	56.89	56.89	60.37	56.05	37,492
November 12, 2025	59.18	59.75	59.75	61.52	58.46	73,272
November 11, 2025	60.5	58.68	58.68	60.99	58.35	40,607
November 10, 2025	58.5	59.83	59.83	60.45	57.45	64,526
November 07, 2025	56.5	57.69	57.69	59.02	55.27	22,030
November 06, 2025	58.75	55.77	55.77	58.75	55.3	21,151
November 04, 2025	58.22	56.04	56.04	58.22	55.6	17,414
November 03, 2025	57.51	56.79	56.79	58.9	56.2	34,716
October 31, 2025	59.59	58.2	58.2	59.59	57	14,600
October 30, 2025	57.5	56.64	56.64	59.18	56.5	13,756
October 29, 2025	58.5	57.79	57.79	59.74	57.6	6,748
October 28, 2025	59.88	57.62	57.62	59.98	57.51	19,962
October 27, 2025	58.49	59.51	59.51	61.2	57.65	47,112
October 24, 2025	60.2	58.2	58.2	60.29	58.1	12,212
October 23, 2025	56	59.35	59.35	62.4	56	107,420
October 21, 2025	55	55.76	55.76	56	54.1	3,996
October 20, 2025	56.84	54.98	54.98	56.84	54.6	17,880
October 17, 2025	55.74	55.89	55.89	56.85	55.51	6,981

AMD Industries Limited (AMDIND.NS) NSE