Amal

AMAL
🏛️ india →
922.20
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
2021-12-31 388.44 440.18 388.40 411.55 0.0M
2021-12-30 368.52 391.21 368.52 386.22 0.0M
2021-12-29 374.06 374.06 358.85 368.79 0.0M
2021-12-28 367.43 367.48 359.44 366.43 0.0M
2021-12-27 363.07 363.07 354.54 360.85 0.0M
2021-12-24 355.81 364.84 355.81 361.30 0.0M
2021-12-23 361.35 365.25 354.00 356.09 0.0M
2021-12-22 360.35 365.66 353.09 358.85 0.0M
2021-12-21 367.61 367.61 352.18 357.54 0.0M
2021-12-20 354.22 358.31 349.55 352.68 0.0M
2021-12-17 367.48 367.48 356.22 358.54 0.0M
2021-12-16 361.30 366.89 361.26 361.26 0.0M
2021-12-15 367.61 367.61 360.35 361.30 0.0M
2021-12-14 367.61 375.19 363.07 363.76 0.0M
2021-12-13 355.81 371.20 355.81 367.48 0.0M
2021-12-10 376.55 376.69 363.07 363.26 0.0M
2021-12-09 367.57 380.05 361.35 371.24 0.0M
2021-12-08 355.81 370.34 354.00 363.12 0.0M
2021-12-07 354.13 358.54 354.00 354.00 0.0M
2021-12-06 351.91 361.89 350.37 354.04 0.0M
2021-12-03 358.54 363.03 350.82 351.86 0.0M
2021-12-02 354.00 362.12 349.50 353.68 0.0M
2021-12-01 357.81 357.81 346.74 350.28 0.0M
2021-11-30 351.41 358.54 350.50 351.73 0.0M
2021-11-29 355.13 365.80 335.84 353.68 0.0M
2021-11-26 356.31 361.76 346.78 355.13 0.0M
2021-11-25 360.71 361.94 354.00 358.54 0.0M
2021-11-24 367.39 367.57 350.37 354.41 0.0M
2021-11-23 351.27 367.61 341.34 360.22 0.0M
2021-11-22 355.27 365.80 345.47 353.09 0.0M
2021-11-18 362.62 369.88 358.54 360.99 0.0M
2021-11-17 367.30 367.39 357.63 362.80 0.0M
2021-11-16 357.63 363.98 356.72 363.12 0.0M
2021-11-15 367.43 368.11 349.50 357.13 0.0M
2021-11-12 364.89 369.43 361.35 361.62 0.0M
2021-11-11 357.72 367.43 350.09 359.81 0.0M
2021-11-10 362.17 369.88 359.67 368.34 0.0M
2021-11-09 370.34 371.24 355.00 366.25 0.0M
2021-11-08 363.98 369.88 344.92 357.49 0.0M
2021-11-04 354.00 371.97 354.00 368.02 0.0M
2021-11-03 354.45 369.20 345.01 354.50 0.0M
2021-11-02 355.04 371.92 349.46 354.32 0.0M
2021-11-01 367.57 367.57 354.09 361.99 0.0M
2021-10-29 358.67 365.98 354.00 358.54 0.0M
2021-10-28 376.51 376.69 360.44 365.71 0.0M
2021-10-27 368.38 371.24 361.40 363.17 0.0M
2021-10-26 359.49 370.34 358.90 363.62 0.0M
2021-10-25 367.70 373.92 338.57 365.39 0.0M
2021-10-22 383.04 383.50 349.46 371.15 0.0M
2021-10-21 370.34 381.23 370.34 376.69 0.0M
2021-10-20 373.06 376.69 364.53 368.20 0.0M
2021-10-19 380.32 387.40 363.62 371.83 0.0M
2021-10-18 398.38 398.38 377.69 381.68 0.0M
2021-10-14 401.33 415.72 369.43 390.85 0.0M
2021-10-13 417.54 423.89 399.38 404.47 0.0M
2021-10-12 408.37 418.90 403.01 410.77 0.0M
2021-10-11 424.80 425.71 400.29 404.15 0.0M
2021-10-08 376.46 441.41 374.87 428.38 0.2M
2021-10-07 369.43 372.15 358.81 367.84 0.0M
2021-10-06 365.62 368.43 361.40 365.57 0.0M
2021-10-05 358.45 381.23 352.23 365.62 0.0M
2021-10-04 358.54 363.07 347.01 351.14 0.0M
2021-10-01 352.18 363.98 345.10 355.22 0.0M
2021-09-30 358.54 358.54 338.57 348.87 0.0M
2021-09-29 336.75 372.15 336.75 352.09 0.0M
2021-09-28 338.93 344.01 336.07 339.52 0.0M
2021-09-27 353.91 353.91 340.38 342.15 0.0M
2021-09-24 349.01 354.00 345.83 347.46 0.0M
2021-09-23 346.74 360.31 346.74 350.91 0.0M
2021-09-22 353.91 353.91 340.70 352.09 0.0M
2021-09-21 332.21 353.91 320.96 344.15 0.0M
2021-09-20 344.88 354.00 338.57 340.43 0.0M
2021-09-17 354.27 358.45 343.11 348.96 0.0M
2021-09-16 357.58 362.94 350.37 352.23 0.0M
2021-09-15 359.35 363.07 349.46 355.36 0.0M
2021-09-14 366.25 366.25 354.00 356.58 0.0M
2021-09-13 363.62 367.16 354.00 361.44 0.0M
2021-09-09 345.15 372.15 345.15 367.16 0.0M
2021-09-08 355.86 372.15 346.74 350.19 0.0M
2021-09-07 366.71 378.51 361.26 363.85 0.0M
2021-09-06 373.92 384.00 363.07 374.56 0.0M
2021-09-03 362.98 375.78 362.98 366.43 0.0M
2021-09-02 350.37 362.17 341.29 360.67 0.0M
2021-09-01 336.75 355.81 331.85 350.32 0.0M
2021-08-31 336.07 339.48 328.86 336.62 0.0M
2021-08-30 337.66 349.19 331.81 334.94 0.0M
2021-08-27 319.51 346.74 318.83 336.43 0.0M
2021-08-26 319.51 326.31 317.69 319.73 0.0M
2021-08-25 323.95 323.95 313.61 318.01 0.0M
2021-08-24 323.27 324.18 313.29 317.96 0.0M
2021-08-23 323.14 331.53 313.15 316.92 0.0M
2021-08-20 325.00 333.12 315.88 331.53 0.0M
2021-08-18 337.30 344.92 322.50 337.16 0.0M
2021-08-17 347.64 348.55 337.21 343.70 0.0M
2021-08-16 347.64 348.55 337.93 342.61 0.0M
2021-08-13 328.54 334.94 316.10 331.90 0.0M
2021-08-12 334.89 334.89 313.02 315.69 0.0M
2021-08-11 317.69 333.08 308.80 326.36 0.0M
2021-08-10 329.04 344.20 316.78 321.41 0.0M
2021-08-09 334.98 342.74 326.77 329.76 0.0M
2021-08-06 344.01 349.46 332.21 334.80 0.0M
2021-08-05 349.41 349.41 326.77 333.89 0.0M
2021-08-04 341.52 350.28 338.20 343.83 0.0M
2021-08-03 352.23 353.09 344.92 346.24 0.0M
2021-08-02 350.32 350.32 341.38 347.64 0.0M
2021-07-30 338.66 353.45 338.11 343.88 0.0M
2021-07-29 355.81 355.81 343.20 345.92 0.0M
2021-07-28 347.87 356.68 344.92 351.55 0.0M
2021-07-27 352.68 359.44 349.23 351.41 0.0M
2021-07-26 363.07 363.07 346.74 355.54 0.0M
2021-07-23 364.16 364.16 351.68 356.49 0.0M
2021-07-22 366.16 366.16 354.95 356.99 0.0M
2021-07-20 357.72 367.52 349.46 356.81 0.0M
2021-07-19 354.91 365.75 350.37 362.53 0.0M
2021-07-16 390.49 403.88 362.17 378.28 0.0M
2021-07-15 393.94 399.38 385.77 392.71 0.0M
2021-07-14 414.36 414.36 384.86 388.26 0.0M
2021-07-13 392.12 406.60 392.12 399.38 0.0M
2021-07-12 398.47 407.37 383.95 390.67 0.0M
2021-07-09 403.92 403.92 386.36 389.53 0.0M
2021-07-08 391.94 395.75 384.41 391.62 0.0M
2021-07-07 376.69 398.47 373.97 391.94 0.0M
2021-07-06 409.37 412.09 372.65 379.91 0.0M
2021-07-05 396.66 423.25 396.61 402.51 0.1M
2021-07-02 375.33 385.81 373.97 384.81 0.0M
2021-07-01 377.05 377.05 366.07 374.47 0.0M
2021-06-30 372.02 373.06 360.44 364.12 0.0M
2021-06-29 372.15 376.51 355.99 363.26 0.0M
2021-06-28 344.92 385.81 344.92 366.71 0.0M
2021-06-25 357.63 358.04 339.25 353.09 0.0M
2021-06-24 357.36 357.36 349.91 351.18 0.0M
2021-06-23 356.95 356.95 346.06 349.73 0.0M
2021-06-22 354.91 359.44 346.74 348.73 0.0M
2021-06-21 361.94 361.94 340.84 349.60 0.0M
2021-06-18 349.69 357.63 340.47 352.64 0.0M
2021-06-17 346.96 360.62 346.87 353.32 0.0M
2021-06-16 356.72 369.88 355.36 355.99 0.0M
2021-06-15 370.61 370.61 358.54 359.81 0.0M
2021-06-14 373.97 378.41 335.35 363.30 0.0M
2021-06-11 381.23 394.57 354.09 372.56 0.0M
2021-06-10 333.85 367.20 333.85 367.20 0.0M
2021-06-09 328.58 337.66 319.51 333.85 0.0M
2021-06-08 319.14 331.26 316.78 319.82 0.0M
2021-06-07 339.93 339.93 324.95 327.27 0.0M
2021-06-04 334.21 334.21 318.64 326.72 0.0M
2021-06-03 331.71 340.38 318.60 325.54 0.0M
2021-06-02 329.13 331.31 322.23 329.54 0.0M
2021-06-01 319.46 329.13 310.66 326.40 0.0M
2021-05-31 322.23 322.23 308.75 313.47 0.0M
2021-05-28 331.22 333.12 317.69 321.46 0.0M
2021-05-27 310.25 318.37 300.26 318.37 0.0M
2021-05-26 308.61 308.61 299.76 303.21 0.0M
2021-05-25 299.54 311.34 291.46 305.12 0.0M
2021-05-24 312.88 312.88 303.21 304.08 0.0M
2021-05-21 312.88 319.37 309.20 310.84 0.0M
2021-05-20 309.57 313.24 306.80 310.57 0.0M
2021-05-19 305.26 314.88 305.26 310.61 0.0M
2021-05-18 308.61 320.32 308.61 312.88 0.0M
2021-05-17 314.97 321.23 308.61 310.07 0.0M
2021-05-14 315.38 317.69 309.52 312.06 0.0M
2021-05-12 317.55 317.55 305.89 308.11 0.0M
2021-05-11 313.11 320.60 301.35 309.61 0.0M
2021-05-10 318.60 323.14 304.08 306.75 0.0M
2021-05-07 317.69 324.95 311.61 316.96 0.0M
2021-05-06 322.23 330.90 314.97 320.05 0.0M
2021-05-05 332.21 333.12 313.97 315.15 0.0M
2021-05-04 325.91 346.74 325.91 330.49 0.0M
2021-05-03 327.27 335.75 326.77 332.53 0.0M
2021-04-30 334.71 335.84 318.69 327.27 0.0M
2021-04-29 337.57 337.57 319.05 329.22 0.0M
2021-04-28 338.57 338.57 326.77 327.22 0.0M
2021-04-27 313.15 325.54 310.11 325.54 0.0M
2021-04-26 324.00 326.77 307.84 310.07 0.0M
2021-04-23 322.23 334.94 318.60 324.00 0.0M
2021-04-22 344.01 348.91 322.86 327.72 0.0M
2021-04-20 330.08 334.57 319.55 334.57 0.0M
2021-04-19 326.72 334.89 317.01 318.64 0.0M
2021-04-16 335.84 340.29 328.58 333.67 0.0M
2021-04-15 340.38 346.74 326.77 328.95 0.0M
2021-04-13 347.64 354.00 331.40 337.75 0.0M
2021-04-12 345.83 368.43 343.42 348.05 0.0M
2021-04-09 354.09 364.89 352.36 361.49 0.0M
2021-04-08 366.71 366.71 349.46 353.54 0.0M
2021-04-07 359.35 367.57 351.73 355.40 0.0M
2021-04-06 384.41 384.41 354.68 357.22 0.0M
2021-04-05 380.23 382.59 368.52 373.33 0.0M
2021-04-01 354.00 364.39 349.64 364.39 0.0M
2021-03-31 363.07 367.61 344.33 347.05 0.0M
2021-03-30 387.58 391.76 359.44 362.44 0.0M
2021-03-26 393.94 394.80 372.15 378.01 0.0M
2021-03-25 394.84 403.01 350.37 376.78 0.0M
2021-03-24 356.09 379.14 356.09 379.14 0.0M
2021-03-23 325.86 344.69 322.23 344.69 0.0M
2021-03-22 299.54 324.04 286.83 313.38 0.0M
2021-03-19 304.08 313.11 275.94 301.49 0.0M
2021-03-18 341.29 353.91 302.40 304.39 0.0M
2021-03-17 345.83 367.48 331.31 335.98 0.0M
2021-03-16 384.68 393.85 354.00 365.98 0.0M
2021-03-15 343.11 375.24 341.29 373.56 0.1M
2021-03-12 313.15 341.15 305.07 341.15 0.0M
2021-03-10 338.57 343.56 298.72 310.16 0.1M
2021-03-09 290.55 324.77 290.55 324.77 0.1M
2021-03-08 236.00 270.67 235.55 270.67 0.1M
2021-03-05 236.00 237.36 221.48 225.56 0.0M
2021-03-04 222.38 231.55 219.71 227.24 0.0M
2021-03-03 227.15 231.23 221.48 224.47 0.0M
2021-03-02 232.55 234.09 223.61 228.10 0.0M
2021-03-01 231.46 231.46 222.47 227.51 0.0M
2021-02-26 226.01 231.37 220.52 227.69 0.0M
2021-02-25 236.00 236.00 223.65 226.88 0.0M
2021-02-24 230.92 233.28 226.92 230.05 0.0M
2021-02-23 222.43 230.51 222.38 227.78 0.0M
2021-02-22 222.88 230.46 222.88 227.15 0.0M
2021-02-19 233.19 233.19 222.93 227.60 0.0M
2021-02-18 228.74 232.28 217.85 229.06 0.0M
2021-02-17 218.75 226.92 209.77 221.61 0.0M
2021-02-16 235.00 235.00 214.49 218.71 0.0M
2021-02-15 234.18 240.54 208.81 225.11 0.0M
2021-02-12 199.65 235.86 196.97 231.10 0.0M
2021-02-11 195.43 199.69 193.79 197.74 0.0M
2021-02-10 195.97 200.60 189.71 195.38 0.0M
2021-02-09 200.51 203.96 192.70 194.43 0.0M
2021-02-08 204.91 205.59 196.06 198.56 0.0M
2021-02-05 202.91 205.05 196.38 199.06 0.0M
2021-02-04 211.49 212.31 201.51 202.46 0.0M
2021-02-03 212.85 218.75 208.90 211.26 0.0M
2021-02-02 215.94 221.48 207.86 210.04 0.0M
2021-02-01 204.23 216.67 196.29 211.63 0.0M
2021-01-29 212.81 217.80 199.69 202.01 0.0M
2021-01-28 197.65 214.21 191.30 208.63 0.0M
2021-01-27 199.69 211.40 192.57 197.65 0.0M
2021-01-25 181.45 206.95 172.01 197.15 0.1M
2021-01-22 190.00 204.90 185.10 195.95 0.0M
2021-01-21 190.40 194.00 186.45 189.45 0.0M
2021-01-20 192.60 192.60 185.35 185.55 0.0M
2021-01-19 185.15 189.65 185.00 186.60 0.0M
2021-01-18 187.05 191.95 184.10 185.05 0.0M
2021-01-15 199.00 199.00 183.00 188.20 0.0M
2021-01-14 191.00 192.00 188.15 191.30 0.0M
2021-01-13 194.90 194.90 188.10 190.95 0.0M
2021-01-12 190.00 194.90 188.00 192.25 0.0M
2021-01-11 199.00 201.00 189.00 192.90 0.0M
2021-01-08 192.70 203.70 190.55 199.40 0.0M
2021-01-07 187.05 195.00 187.00 192.65 0.0M
2021-01-06 187.00 194.00 187.00 191.75 0.0M
2021-01-05 186.40 190.00 183.20 187.60 0.0M
2021-01-04 180.20 187.00 180.00 183.55 0.0M
2021-01-01 184.70 185.00 180.00 180.65 0.0M