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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	57.83	55.74	55.74	58	55.25	14,210
October 15, 2025	57.89	56.61	56.61	58.24	56.21	16,734
October 14, 2025	59.44	57	57	59.44	56.16	16,466
October 13, 2025	60.3	58.76	58.76	60.3	58.05	23,331
October 10, 2025	61.25	60.9	60.9	62.29	59.05	127,038
October 09, 2025	59.15	59.85	59.85	62.2	58.2	47,959
October 08, 2025	62.62	59.15	59.15	63.5	58.5	226,514
October 07, 2025	55.72	61.32	61.32	64	55.72	248,141
October 06, 2025	57.52	55.72	55.72	58.3	55	20,643
October 03, 2025	56.3	57.09	57.09	59.99	56.3	40,485
October 01, 2025	54.4	56.28	56.28	59.58	54.4	83,911
September 30, 2025	55.09	54.78	54.78	55.87	53.8	18,917
September 29, 2025	54.55	54.7	54.7	56.4	53.8	33,703
September 26, 2025	56.1	54.8	54.8	57.28	54.21	30,109
September 25, 2025	58	56.28	56.28	60.5	55.71	51,348
September 24, 2025	60.3	58.12	58.12	62.45	57.51	77,547
September 23, 2025	63.82	61.42	61.42	64.8	60.2	111,130
September 22, 2025	57.6	63.83	63.83	68.07	57.12	881,509
September 19, 2025	59.01	56.73	56.73	59.6	56.15	33,248
September 18, 2025	61.85	58.68	58.68	61.99	58.05	37,235
September 17, 2025	60.26	61.36	61.36	64.25	59.59	216,031
September 16, 2025	54.9	59.57	59.57	65.4	53.5	1.06M
September 15, 2025	51.22	54.54	54.54	55.55	50.5	86,468
September 12, 2025	50.01	50.96	50.96	51.4	50.01	9,890
September 11, 2025	52.04	50.07	50.07	52.47	49.9	15,446
September 10, 2025	50.55	51.02	51.02	52.21	49.95	21,385
September 09, 2025	50.76	50.2	50.2	51.85	50	5,522
September 08, 2025	49.97	50.76	50.76	52	49.5	71,589

AMD Industries Limited (AMDIND.NS) NSE