AMCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 423.75 | 396.00 | 426.60 | 396.00 | 4800 | 3.22% |
| 27 Mar 2026 | 410.55 | 411.35 | 421.85 | 405.65 | 12000 | -3.85% |
| 25 Mar 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 800 | 1.26% |
| 23 Mar 2026 | 421.70 | 412.00 | 429.00 | 409.05 | 10400 | -1.24% |
| 20 Mar 2026 | 427.00 | 428.70 | 428.70 | 411.20 | 4000 | -0.47% |
| 19 Mar 2026 | 429.00 | 425.05 | 429.00 | 424.95 | 3200 | 0.70% |
| 17 Mar 2026 | 426.00 | 426.80 | 427.00 | 420.00 | 6400 | 0.24% |
| 16 Mar 2026 | 425.00 | 426.00 | 430.50 | 425.00 | 2400 | 3.16% |
| 13 Mar 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 1600 | -3.68% |
| 12 Mar 2026 | 427.75 | 427.75 | 427.75 | 427.75 | 800 | 0.00% |
| 11 Mar 2026 | 427.75 | 442.00 | 442.00 | 427.50 | 6400 | -4.93% |
| 10 Mar 2026 | 449.95 | 433.00 | 449.95 | 433.00 | 15200 | 3.91% |
| 09 Mar 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 800 | 0.60% |
| 06 Mar 2026 | 430.40 | 425.00 | 436.00 | 413.00 | 8000 | -0.37% |
| 05 Mar 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 800 | 3.57% |
| 04 Mar 2026 | 417.10 | 399.90 | 432.55 | 392.90 | 10400 | 0.86% |
| 02 Mar 2026 | 413.55 | 419.00 | 419.00 | 413.55 | 8000 | -4.93% |
| 27 Feb 2026 | 435.00 | 409.00 | 435.00 | 409.00 | 4800 | 2.74% |
| 26 Feb 2026 | 423.40 | 418.00 | 429.00 | 399.00 | 48800 | 1.29% |
| 25 Feb 2026 | 418.00 | 418.95 | 418.95 | 418.00 | 3200 | 0.50% |
| 24 Feb 2026 | 415.90 | 412.60 | 416.95 | 412.60 | 7200 | 3.97% |
| 23 Feb 2026 | 400.00 | 398.95 | 400.00 | 398.95 | 3200 | 4.17% |
| 20 Feb 2026 | 384.00 | 384.00 | 384.30 | 371.20 | 16000 | 4.92% |
| 19 Feb 2026 | 366.00 | 350.00 | 366.00 | 349.50 | 23200 | 4.99% |
| 18 Feb 2026 | 348.60 | 350.00 | 358.00 | 343.00 | 23200 | 2.14% |
| 17 Feb 2026 | 341.30 | 341.30 | 341.30 | 336.00 | 159200 | 5.00% |
| 16 Feb 2026 | 325.05 | 321.95 | 337.90 | 319.95 | 16000 | 0.96% |
| 13 Feb 2026 | 321.95 | 308.70 | 322.55 | 308.70 | 36000 | 4.80% |
| 12 Feb 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 800 | 0.00% |
| 11 Feb 2026 | 307.20 | 309.00 | 309.00 | 307.20 | 1600 | -0.58% |
| 10 Feb 2026 | 309.00 | 311.75 | 311.75 | 309.00 | 4000 | -0.88% |
| 05 Feb 2026 | 311.75 | 302.55 | 311.95 | 302.55 | 4000 | 3.55% |
| 04 Feb 2026 | 301.05 | 310.70 | 310.90 | 298.00 | 3200 | 1.67% |
| 03 Feb 2026 | 296.10 | 292.00 | 296.10 | 292.00 | 7200 | 5.00% |
| 02 Feb 2026 | 282.00 | 290.20 | 297.00 | 280.25 | 16000 | -2.83% |
| 01 Feb 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 800 | -3.38% |
| 30 Jan 2026 | 300.35 | 303.00 | 303.00 | 300.00 | 4800 | -2.97% |
| 29 Jan 2026 | 309.55 | 301.85 | 310.00 | 301.85 | 10400 | 1.16% |
| 28 Jan 2026 | 306.00 | 309.95 | 320.00 | 306.00 | 4000 | 0.11% |
| 27 Jan 2026 | 305.65 | 318.00 | 318.00 | 304.05 | 11200 | -4.48% |
| 23 Jan 2026 | 320.00 | 320.05 | 320.05 | 320.00 | 3200 | -4.49% |
| 22 Jan 2026 | 335.05 | 344.95 | 344.95 | 335.05 | 2400 | 1.19% |
| 21 Jan 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 800 | -4.97% |
| 20 Jan 2026 | 348.40 | 350.95 | 359.00 | 345.05 | 23200 | -0.41% |
| 19 Jan 2026 | 349.85 | 355.00 | 355.00 | 342.00 | 55200 | -0.96% |
| 16 Jan 2026 | 353.25 | 351.40 | 357.50 | 348.00 | 12000 | 0.53% |
| 14 Jan 2026 | 351.40 | 351.50 | 351.50 | 350.90 | 35200 | -0.17% |
| 13 Jan 2026 | 352.00 | 352.30 | 352.30 | 352.00 | 1600 | 0.33% |
| 12 Jan 2026 | 350.85 | 346.00 | 352.00 | 345.10 | 24800 | 0.96% |
| 09 Jan 2026 | 347.50 | 350.85 | 351.00 | 345.00 | 33600 | -0.80% |
| 08 Jan 2026 | 350.30 | 350.40 | 350.45 | 350.00 | 19200 | -1.32% |
| 07 Jan 2026 | 355.00 | 360.80 | 360.80 | 354.00 | 2400 | -2.11% |
| 06 Jan 2026 | 362.65 | 352.70 | 362.65 | 352.70 | 3200 | 1.30% |
| 05 Jan 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 3200 | 0.00% |
| 02 Jan 2026 | 358.00 | 347.10 | 358.00 | 345.50 | 40800 | 0.82% |
| 31 Dec 2025 | 355.10 | 356.00 | 356.00 | 354.20 | 1600 | 2.19% |
| 30 Dec 2025 | 347.50 | 355.10 | 355.10 | 345.10 | 5600 | -1.56% |
| 29 Dec 2025 | 353.00 | 378.00 | 378.00 | 353.00 | 2400 | -2.73% |
| 26 Dec 2025 | 362.90 | 385.00 | 385.00 | 361.00 | 8000 | -1.92% |
| 24 Dec 2025 | 370.00 | 363.00 | 371.00 | 362.65 | 35200 | 0.82% |
| 23 Dec 2025 | 367.00 | 353.50 | 367.00 | 353.50 | 5600 | -0.27% |
| 22 Dec 2025 | 368.00 | 361.00 | 370.70 | 353.95 | 6400 | 2.05% |
| 19 Dec 2025 | 360.60 | 353.00 | 360.60 | 353.00 | 2400 | 1.58% |
| 18 Dec 2025 | 355.00 | 355.50 | 355.50 | 347.00 | 8800 | 1.02% |
| 17 Dec 2025 | 351.40 | 347.50 | 355.50 | 340.05 | 9600 | 0.59% |
| 16 Dec 2025 | 349.35 | 357.25 | 357.25 | 349.35 | 4800 | -2.69% |
| 15 Dec 2025 | 359.00 | 359.00 | 359.00 | 347.00 | 4800 | 2.53% |
| 12 Dec 2025 | 350.15 | 342.00 | 355.80 | 342.00 | 23200 | 2.89% |
| 11 Dec 2025 | 340.30 | 330.00 | 341.50 | 330.00 | 16800 | 4.53% |
| 10 Dec 2025 | 325.55 | 329.00 | 329.00 | 325.55 | 8000 | -0.29% |
| 09 Dec 2025 | 326.50 | 325.55 | 326.50 | 325.55 | 1600 | -0.29% |
| 08 Dec 2025 | 327.45 | 330.00 | 330.00 | 317.05 | 4000 | -1.37% |
| 05 Dec 2025 | 332.00 | 332.25 | 333.80 | 332.00 | 4000 | -1.03% |
| 03 Dec 2025 | 335.45 | 334.50 | 342.00 | 334.50 | 4000 | -1.34% |
| 02 Dec 2025 | 340.00 | 354.95 | 354.95 | 340.00 | 6400 | 0.58% |
| 01 Dec 2025 | 338.05 | 334.45 | 348.00 | 331.10 | 8800 | 0.06% |
| 28 Nov 2025 | 337.85 | 337.85 | 337.85 | 337.85 | 800 | -0.49% |
| 27 Nov 2025 | 339.50 | 354.00 | 354.50 | 339.00 | 7200 | -1.14% |
| 26 Nov 2025 | 343.40 | 343.45 | 343.45 | 330.00 | 13600 | 4.98% |
| 25 Nov 2025 | 327.10 | 320.00 | 327.10 | 304.80 | 76000 | 4.99% |
| 24 Nov 2025 | 311.55 | 311.55 | 311.55 | 311.55 | 2400 | 4.99% |
| 21 Nov 2025 | 296.75 | 296.70 | 296.75 | 296.70 | 8800 | 4.99% |
| 20 Nov 2025 | 282.65 | 298.95 | 298.95 | 282.65 | 76000 | -4.99% |
| 19 Nov 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 5600 | -5.00% |
| 18 Nov 2025 | 313.15 | 313.15 | 313.15 | 313.15 | 5600 | -4.99% |
| 17 Nov 2025 | 329.60 | 329.60 | 329.60 | 329.60 | 4800 | -5.00% |
| 14 Nov 2025 | 346.95 | 362.00 | 362.00 | 345.55 | 21600 | -4.61% |
| 13 Nov 2025 | 363.70 | 366.00 | 369.25 | 334.50 | 54400 | 3.41% |
| 12 Nov 2025 | 351.70 | 351.90 | 352.40 | 344.50 | 26400 | 4.78% |
| 11 Nov 2025 | 335.65 | 335.65 | 335.65 | 333.00 | 18400 | 4.99% |
| 10 Nov 2025 | 319.70 | 308.75 | 319.70 | 303.00 | 37600 | 4.99% |
| 07 Nov 2025 | 304.50 | 297.00 | 305.00 | 297.00 | 15200 | 4.64% |
| 06 Nov 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 2400 | 0.17% |
| 04 Nov 2025 | 290.50 | 300.00 | 300.00 | 290.50 | 2400 | -2.52% |
| 31 Oct 2025 | 298.00 | 297.00 | 298.00 | 297.00 | 2400 | 0.34% |
| 30 Oct 2025 | 297.00 | 287.00 | 298.85 | 285.00 | 10400 | -1.00% |
| 29 Oct 2025 | 300.00 | 299.95 | 300.00 | 299.95 | 4000 | 0.00% |
| 28 Oct 2025 | 300.00 | 286.05 | 300.00 | 286.00 | 5600 | -0.15% |
| 27 Oct 2025 | 300.45 | 300.45 | 300.45 | 300.10 | 2400 | 0.48% |
| 24 Oct 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 800 | -0.33% |
| 23 Oct 2025 | 300.00 | 309.00 | 309.00 | 300.00 | 4000 | -2.91% |
| 21 Oct 2025 | 309.00 | 314.00 | 314.00 | 309.00 | 1600 | -0.05% |
| 20 Oct 2025 | 309.15 | 309.00 | 314.00 | 307.00 | 28000 | 3.05% |
| 17 Oct 2025 | 300.00 | 309.90 | 313.00 | 293.00 | 56800 | -1.45% |
| 16 Oct 2025 | 304.40 | 298.70 | 304.40 | 291.00 | 11200 | 1.89% |
| 15 Oct 2025 | 298.75 | 296.00 | 298.75 | 288.00 | 62400 | 4.99% |
| 14 Oct 2025 | 284.55 | 279.85 | 284.55 | 271.10 | 61600 | 5.00% |
| 13 Oct 2025 | 271.00 | 270.00 | 278.00 | 270.00 | 12000 | -0.37% |
| 10 Oct 2025 | 272.00 | 276.00 | 276.00 | 272.00 | 2400 | -1.45% |
| 09 Oct 2025 | 276.00 | 276.75 | 277.00 | 274.00 | 3200 | 0.73% |
| 08 Oct 2025 | 274.00 | 282.00 | 282.00 | 274.00 | 4000 | -2.14% |
| 07 Oct 2025 | 280.00 | 270.10 | 285.00 | 266.00 | 6400 | 0.45% |
| 06 Oct 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 3200 | 0.00% |
| 03 Oct 2025 | 278.75 | 265.00 | 286.00 | 263.25 | 9600 | 0.60% |
| 01 Oct 2025 | 277.10 | 278.95 | 283.00 | 277.10 | 7200 | 2.31% |
| 30 Sep 2025 | 270.85 | 295.30 | 295.30 | 269.00 | 41600 | -7.02% |
| 29 Sep 2025 | 291.30 | 279.80 | 294.85 | 267.50 | 105600 | 18.08% |
| 26 Sep 2025 | 246.70 | 193.00 | 246.70 | 180.00 | 570400 | 19.99% |
| 25 Sep 2025 | 205.60 | 207.90 | 207.90 | 204.90 | 6400 | 0.78% |
| 24 Sep 2025 | 204.00 | 200.00 | 208.00 | 199.50 | 9600 | 2.00% |
| 23 Sep 2025 | 200.00 | 198.10 | 200.00 | 198.10 | 12800 | -0.02% |
| 22 Sep 2025 | 200.05 | 199.00 | 201.00 | 194.25 | 33600 | -0.22% |
| 19 Sep 2025 | 200.50 | 200.30 | 203.90 | 199.00 | 24800 | 0.10% |
| 18 Sep 2025 | 200.30 | 196.05 | 203.50 | 196.05 | 23200 | 1.68% |
| 17 Sep 2025 | 197.00 | 191.00 | 197.50 | 191.00 | 8000 | -0.78% |
| 16 Sep 2025 | 198.55 | 183.00 | 200.95 | 181.00 | 32800 | -1.22% |
| 15 Sep 2025 | 201.00 | 215.80 | 215.80 | 198.15 | 25600 | -2.78% |
| 12 Sep 2025 | 206.75 | 213.05 | 214.10 | 206.00 | 13600 | -1.66% |
| 11 Sep 2025 | 210.25 | 212.50 | 218.00 | 210.25 | 10400 | -0.90% |
| 10 Sep 2025 | 212.15 | 210.05 | 217.95 | 210.05 | 8000 | 0.76% |
| 09 Sep 2025 | 210.55 | 214.00 | 214.00 | 208.00 | 9600 | -2.30% |
| 08 Sep 2025 | 215.50 | 210.50 | 217.00 | 210.10 | 3200 | 0.70% |
| 05 Sep 2025 | 214.00 | 206.00 | 214.95 | 205.30 | 14400 | -0.14% |
| 04 Sep 2025 | 214.30 | 234.05 | 236.50 | 212.00 | 43200 | -7.53% |
| 03 Sep 2025 | 231.75 | 225.65 | 233.95 | 225.60 | 60000 | 4.77% |
| 02 Sep 2025 | 221.20 | 220.00 | 233.00 | 208.75 | 197600 | 11.21% |
| 01 Sep 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 10400 | 4.99% |
| 29 Aug 2025 | 189.45 | 185.00 | 189.45 | 185.00 | 25600 | 4.99% |
| 28 Aug 2025 | 180.45 | 173.00 | 180.45 | 173.00 | 35200 | 4.97% |
| 26 Aug 2025 | 171.90 | 163.00 | 173.00 | 163.00 | 80800 | 3.24% |
| 25 Aug 2025 | 166.50 | 165.00 | 172.00 | 161.70 | 666400 | -0.42% |
| 22 Aug 2025 | 167.20 | 165.25 | 169.70 | 165.20 | 62400 | -3.38% |
| 21 Aug 2025 | 173.05 | 176.10 | 176.10 | 170.30 | 31200 | -2.97% |
| 20 Aug 2025 | 178.35 | 175.05 | 180.00 | 175.05 | 26400 | -0.28% |
| 19 Aug 2025 | 178.85 | 167.00 | 180.40 | 163.60 | 298400 | 3.86% |
SEBI Registration No.: INA000006688
