Advance Metering Tech

AMTL
🏛️ india →
24.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 25.40 25.99 24.61 24.76 0.0M
2025-10-01 25.33 25.88 25.33 25.40 0.0M
2025-09-30 24.51 26.50 24.51 25.33 0.0M
2025-09-29 24.31 25.75 24.31 25.05 0.0M
2025-09-26 25.32 25.75 24.76 25.30 0.0M
2025-09-25 25.01 25.57 25.01 25.44 0.0M
2025-09-24 25.01 25.83 24.90 25.13 0.0M
2025-09-23 26.45 26.45 25.00 25.27 0.0M
2025-09-22 26.00 26.50 25.60 25.96 0.0M
2025-09-19 25.60 26.95 25.60 26.00 0.0M
2025-09-18 26.00 26.49 25.81 26.20 0.0M
2025-09-17 26.99 26.99 25.50 26.24 0.0M
2025-09-16 26.94 26.94 25.81 26.06 0.0M
2025-09-15 26.89 26.97 26.11 26.47 0.0M
2025-09-12 26.52 26.97 26.06 26.37 0.0M
2025-09-11 27.19 27.19 26.59 26.97 0.0M
2025-09-10 26.49 31.25 26.49 27.19 0.0M
2025-09-09 26.50 26.50 26.00 26.05 0.0M
2025-09-08 26.25 26.50 25.48 26.50 0.0M
2025-09-05 27.05 27.10 25.25 26.76 0.0M
2025-09-04 27.96 27.96 27.01 27.09 0.0M
2025-09-03 26.20 28.00 26.20 27.41 0.0M
2025-09-02 27.75 27.75 26.20 26.24 0.0M
2025-09-01 26.98 27.99 26.98 27.23 0.0M
2025-08-29 27.88 27.88 26.23 26.24 0.0M
2025-08-28 26.80 27.44 25.60 26.00 0.0M
2025-08-26 26.75 28.86 26.75 26.78 0.0M
2025-08-25 28.99 28.99 27.12 27.56 0.0M
2025-08-22 27.56 28.66 27.56 28.25 0.0M
2025-08-21 27.85 28.88 27.15 28.75 0.0M
2025-08-20 28.89 28.89 27.55 27.79 0.0M
2025-08-19 27.51 32.80 27.00 28.89 0.0M
2025-08-18 28.99 28.99 26.66 27.51 0.0M
2025-08-14 26.99 26.99 25.12 26.66 0.0M
2025-08-13 25.50 26.37 25.50 26.00 0.0M
2025-08-12 25.92 25.92 25.03 25.25 0.0M
2025-08-11 27.48 27.48 24.90 25.92 0.0M
2025-08-08 25.53 26.00 25.10 25.79 0.0M
2025-08-07 24.30 25.99 24.30 25.65 0.0M
2025-08-06 25.62 26.00 24.50 25.29 0.0M
2025-08-05 27.00 27.96 24.05 25.50 0.0M
2025-08-04 27.99 27.99 25.56 26.95 0.0M
2025-08-01 28.50 29.17 26.50 26.53 0.0M
2025-07-31 27.75 27.96 27.00 27.23 0.0M
2025-07-30 27.88 27.99 27.10 27.80 0.0M
2025-07-29 27.00 28.80 27.00 27.75 0.0M
2025-07-28 29.97 29.97 27.60 27.75 0.0M
2025-07-25 28.28 29.85 28.00 28.51 0.0M
2025-07-24 30.00 30.50 28.15 28.52 0.0M
2025-07-23 29.25 30.00 29.25 29.54 0.0M
2025-07-22 28.99 29.90 28.11 29.48 0.0M
2025-07-21 29.18 29.18 28.02 28.84 0.0M
2025-07-18 28.45 29.70 28.44 29.11 0.0M
2025-07-17 29.67 29.67 27.21 28.33 0.0M
2025-07-16 29.65 30.00 28.50 29.03 0.0M
2025-07-15 30.48 30.99 27.15 29.65 0.0M
2025-07-14 27.10 28.40 27.10 27.93 0.0M
2025-07-11 30.30 30.30 28.80 28.86 0.0M
2025-07-10 27.10 31.50 26.74 30.05 0.0M
2025-07-09 28.44 28.44 26.66 27.79 0.0M
2025-07-08 27.49 27.90 26.26 27.30 0.0M
2025-07-07 27.17 27.98 27.01 27.30 0.0M
2025-07-04 26.62 28.00 26.55 27.17 0.0M
2025-07-03 27.38 27.66 26.05 26.94 0.0M
2025-07-02 26.57 27.99 26.50 27.40 0.0M
2025-07-01 26.89 26.99 25.90 26.50 0.0M
2025-06-30 26.01 27.27 25.76 25.87 0.0M
2025-06-27 26.99 26.99 25.89 26.44 0.0M
2025-06-26 26.93 26.93 26.21 26.47 0.0M
2025-06-25 26.99 26.99 26.29 26.51 0.0M
2025-06-24 26.88 26.88 25.80 26.36 0.0M
2025-06-23 26.15 26.15 25.12 25.98 0.0M
2025-06-20 26.85 27.85 26.00 26.15 0.0M
2025-06-19 26.55 27.94 26.55 26.81 0.0M
2025-06-18 27.90 27.90 27.01 27.08 0.0M
2025-06-17 29.20 29.20 27.35 27.90 0.0M
2025-06-16 28.99 29.00 27.20 27.35 0.0M
2025-06-13 27.70 28.50 27.31 27.91 0.0M
2025-06-12 26.99 28.00 26.70 27.30 0.0M
2025-06-11 27.50 28.00 26.65 27.82 0.0M
2025-06-10 25.88 28.00 25.88 27.47 0.0M
2025-06-09 26.95 26.95 26.05 26.18 0.0M
2025-06-06 26.50 27.29 26.29 26.68 0.0M
2025-06-05 26.40 27.10 26.01 26.95 0.0M
2025-06-04 27.25 27.25 26.02 26.30 0.0M
2025-06-03 26.97 26.97 25.51 26.47 0.0M
2025-06-02 25.55 26.97 25.21 26.17 0.0M
2025-05-30 26.98 27.50 26.01 26.35 0.0M
2025-05-29 26.58 27.90 26.31 26.98 0.0M
2025-05-28 27.00 27.00 26.22 26.56 0.0M
2025-05-27 26.00 27.80 25.65 27.22 0.0M
2025-05-26 26.70 26.70 25.81 26.53 0.0M
2025-05-23 25.55 27.50 25.55 26.44 0.0M
2025-05-22 26.46 26.46 25.88 26.14 0.0M
2025-05-21 26.39 26.99 25.72 26.11 0.0M
2025-05-20 26.49 26.49 25.52 25.88 0.0M
2025-05-19 25.81 26.79 25.75 25.86 0.0M
2025-05-16 26.98 26.98 26.00 26.52 0.0M
2025-05-15 27.00 27.30 25.62 26.36 0.0M
2025-05-14 26.50 28.00 26.00 26.86 0.0M
2025-05-13 25.08 26.48 25.08 25.98 0.0M
2025-05-12 28.47 28.47 25.20 26.06 0.0M
2025-05-09 23.50 24.85 23.50 24.27 0.0M
2025-05-08 24.01 24.99 24.01 24.36 0.0M
2025-05-07 24.00 25.60 24.00 24.41 0.0M
2025-05-06 25.75 25.75 24.40 25.00 0.0M
2025-05-05 24.37 25.20 24.37 24.80 0.0M
2025-05-02 24.20 25.45 24.20 24.32 0.0M
2025-04-30 25.45 25.48 24.12 24.97 0.0M
2025-04-29 25.74 25.74 24.25 24.59 0.0M
2025-04-28 24.15 25.80 24.15 24.62 0.0M
2025-04-25 24.71 26.28 24.71 25.31 0.0M
2025-04-24 25.00 25.90 25.00 25.77 0.0M
2025-04-23 25.30 26.21 23.00 25.13 0.0M
2025-04-22 26.94 27.40 25.50 26.03 0.0M
2025-04-21 26.75 26.75 26.07 26.18 0.0M
2025-04-17 25.00 26.80 24.60 25.94 0.0M
2025-04-16 25.06 26.38 25.06 25.53 0.0M
2025-04-15 28.40 28.40 25.50 25.86 0.0M
2025-04-11 24.64 26.45 24.64 25.72 0.0M
2025-04-09 26.85 26.85 23.01 24.64 0.0M
2025-04-08 25.44 25.44 23.07 24.01 0.0M
2025-04-07 24.85 24.85 22.11 24.00 0.0M
2025-04-04 24.72 25.40 24.01 24.34 0.0M
2025-04-03 24.05 25.18 24.00 24.72 0.0M
2025-04-02 25.45 25.45 24.00 24.54 0.0M
2025-04-01 26.00 26.00 23.55 24.88 0.0M
2025-03-28 26.85 26.85 23.00 23.89 0.0M
2025-03-27 27.88 27.88 24.86 25.05 0.0M
2025-03-26 27.99 28.34 26.81 26.86 0.0M
2025-03-25 28.88 28.96 27.02 27.13 0.0M
2025-03-24 27.79 29.00 26.50 28.16 0.0M
2025-03-21 28.90 28.90 27.12 27.50 0.0M
2025-03-20 27.00 28.95 26.50 27.67 0.0M
2025-03-19 27.00 28.99 27.00 27.40 0.0M
2025-03-18 26.90 26.90 25.20 26.59 0.0M
2025-03-17 26.90 26.90 24.25 25.10 0.0M
2025-03-13 27.93 27.93 25.30 25.50 0.1M
2025-03-12 26.03 27.49 25.30 25.74 0.0M
2025-03-11 27.95 29.38 26.00 26.69 0.0M
2025-03-10 29.00 30.00 27.02 27.60 0.0M
2025-03-07 30.10 30.10 27.75 29.01 0.0M
2025-03-06 28.30 29.90 27.13 28.59 0.0M
2025-03-05 25.40 26.90 24.00 26.79 0.0M
2025-03-04 24.53 25.97 24.21 24.90 0.0M
2025-03-03 26.00 27.08 22.50 24.05 0.1M
2025-02-28 28.50 29.00 25.52 25.96 0.0M
2025-02-27 28.80 28.80 27.23 27.66 0.0M
2025-02-25 28.85 28.85 27.05 27.22 0.0M
2025-02-24 28.38 28.38 27.00 28.00 0.0M
2025-02-21 31.40 31.40 27.60 28.28 0.0M
2025-02-20 28.58 29.90 27.02 29.66 0.0M
2025-02-19 25.11 29.40 25.11 28.59 0.0M
2025-02-18 29.97 29.97 27.00 28.00 0.0M
2025-02-17 28.18 29.39 26.00 27.63 0.0M
2025-02-14 30.18 30.76 27.07 28.18 0.0M
2025-02-13 30.00 32.98 30.00 30.18 0.0M
2025-02-12 31.25 32.01 29.50 30.19 0.0M
2025-02-11 34.00 34.86 32.10 32.37 0.0M
2025-02-10 36.99 36.99 33.80 34.33 0.0M
2025-02-07 36.89 36.89 35.24 36.58 0.0M
2025-02-06 36.99 36.99 35.67 35.96 0.0M
2025-02-05 35.40 36.99 34.61 36.31 0.0M
2025-02-04 35.48 35.48 34.00 34.29 0.0M
2025-02-03 35.19 36.00 33.20 34.23 0.0M
2025-02-01 37.80 37.80 36.00 36.09 0.0M
2025-01-31 36.65 36.65 35.05 35.98 0.0M
2025-01-30 38.00 38.00 35.00 35.30 0.0M
2025-01-29 33.00 37.00 33.00 36.00 0.0M
2025-01-28 34.00 35.49 31.25 33.44 0.0M
2025-01-27 35.10 36.00 33.80 34.30 0.0M
2025-01-24 35.26 37.90 35.26 35.79 0.0M
2025-01-23 36.72 36.72 35.15 36.33 0.0M
2025-01-22 36.00 36.90 35.25 36.00 0.0M
2025-01-21 37.30 37.50 35.25 35.99 0.0M
2025-01-20 36.93 36.93 36.60 36.79 0.0M
2025-01-17 36.90 37.50 36.02 36.93 0.0M
2025-01-16 35.11 37.00 35.11 36.90 0.0M
2025-01-15 36.60 37.85 36.00 36.15 0.0M
2025-01-14 37.00 38.39 36.00 36.61 0.0M
2025-01-13 38.20 39.00 35.50 36.07 0.0M
2025-01-10 40.90 40.90 37.27 37.90 0.0M
2025-01-09 39.00 40.35 38.12 38.66 0.0M
2025-01-08 38.55 40.74 38.36 39.02 0.0M
2025-01-07 38.80 40.22 38.80 39.18 0.0M
2025-01-06 42.83 42.83 39.10 39.41 0.0M
2025-01-03 41.90 41.90 40.00 40.85 0.0M
2025-01-02 41.95 42.60 39.63 40.96 0.0M
2025-01-01 41.30 41.98 39.59 40.09 0.0M