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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.5	43.11	43.11	45.5	41.81	10,854
February 19, 2026	43.94	42.05	42.05	44.73	41.2	23,919
February 18, 2026	44.05	43.08	43.08	44.14	42.35	10,719
February 17, 2026	43.3	43.84	43.84	44.55	42.99	6,294
February 16, 2026	46.2	43.68	43.68	46.2	42.12	6,888
February 13, 2026	44.62	43.51	43.51	44.62	43.2	14,889
February 12, 2026	44.5	44.24	44.24	44.9	44.15	4,042
February 11, 2026	44.81	44.91	44.91	45.93	44.51	11,760
February 10, 2026	46.51	45.05	45.05	46.51	44.61	13,935
February 09, 2026	46	45.6	45.6	46	43.1	20,233
February 06, 2026	43.5	43.5	43.5	44.52	43	1,491
February 05, 2026	43.53	43.9	43.9	44.35	43.53	2,064
February 04, 2026	44.7	43.53	43.53	44.7	43.11	19,198
February 03, 2026	43.99	43.16	43.16	44	42.4	11,475
February 02, 2026	44.7	42.44	42.44	44.7	41.12	8,697
February 01, 2026	45.85	43.02	43.02	45.85	42.4	13,881
January 30, 2026	44.01	43.91	43.91	44.5	42.91	7,352
January 29, 2026	44.91	44.01	44.01	45.85	43.16	21,362
January 28, 2026	44.62	44.68	44.68	46.29	44.11	23,184
January 27, 2026	44.5	44.49	44.49	47	43.01	18,564
January 23, 2026	46	44.04	44.04	46.79	44	32,829
January 22, 2026	46.12	45.19	45.19	46.83	43.65	37,983
January 21, 2026	47.7	45.6	45.6	48.3	44.6	61,107
January 20, 2026	56	48.36	48.36	58.4	46.23	697,524
January 19, 2026	46	51.8	51.8	51.8	44.04	609,533
January 16, 2026	44.3	43.17	43.17	44.75	42.66	18,418
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

AMD Industries Limited (AMDIND.NS) NSE