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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	50.8	49.97	49.97	51.8	49.5	12,621
September 04, 2025	51.55	51.06	51.06	52.25	50.75	6,810
September 03, 2025	51.9	51.3	51.3	52	49.9	19,062
September 02, 2025	51	50.89	50.89	52.8	49.5	34,298
September 01, 2025	49.06	49.84	49.84	50.56	49.06	8,692
August 29, 2025	48.5	49.06	49.06	50.63	48.5	5,746
August 28, 2025	50.43	48.99	48.99	50.43	48.5	9,281
August 26, 2025	50.97	50.42	50.42	51.59	50.01	7,642
August 25, 2025	53.7	50.97	50.97	53.7	50.57	11,418
August 22, 2025	49.65	51.05	51.05	56.29	49.33	197,202
August 21, 2025	50.72	50.12	50.12	50.99	49.62	10,313
August 20, 2025	50.23	50.7	50.7	51.55	50	10,733
August 19, 2025	51.63	50.59	50.59	51.63	49.9	9,909
August 18, 2025	49.06	50.93	50.93	51.29	49.06	5,838
August 14, 2025	50.6	50.09	50.09	51.18	49.5	3,524
August 13, 2025	50.4	50.6	50.6	51	49.27	11,265
August 12, 2025	51.2	50.61	50.61	51.35	49.01	7,621
August 11, 2025	50.99	50.78	50.78	51.59	50	12,207
August 08, 2025	50.38	50.79	50.79	51.2	50.38	2,043
August 07, 2025	51.2	50.38	50.38	51.2	49.7	9,219
August 06, 2025	51.9	50.28	50.28	51.9	50.05	6,587
August 05, 2025	51.46	50.5	50.5	51.9	50.4	8,052
August 04, 2025	51.37	51.44	51.44	52.84	50.31	9,815
August 01, 2025	51.7	50.44	50.44	51.85	50.2	3,709
July 31, 2025	50.8	50.64	50.64	51.8	50.02	4,095
July 30, 2025	52.33	51.14	51.14	53.75	51.06	20,204
July 29, 2025	50.03	50.9	50.9	52.49	50.03	4,293
July 28, 2025	50.5	50.85	50.85	52.05	50.21	13,973
July 25, 2025	53.75	50.89	50.89	53.75	50.5	10,704
July 24, 2025	51.39	51.17	51.17	52	50.05	11,492
July 23, 2025	51.1	50.13	50.13	51.5	50.05	10,999

AMD Industries Limited (AMDIND.NS) NSE