Amal

AMAL
🏛️ india →
885.00
Last Update: 2025-10-01
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
2023-12-29 350.00 350.00 343.20 344.75 0.0M
2023-12-28 352.85 360.00 343.25 348.10 0.0M
2023-12-27 348.55 354.00 343.00 343.55 0.0M
2023-12-26 359.95 359.95 342.90 348.50 0.0M
2023-12-22 346.25 358.10 344.25 353.05 0.0M
2023-12-21 357.90 357.90 343.55 351.55 0.0M
2023-12-20 370.00 370.00 347.00 349.20 0.0M
2023-12-19 349.00 387.90 346.00 367.25 0.0M
2023-12-18 355.90 356.00 345.60 349.35 0.0M
2023-12-15 358.00 358.00 342.00 349.10 0.0M
2023-12-14 358.45 364.95 353.05 358.45 0.0M
2023-12-13 365.00 369.75 357.30 358.45 0.0M
2023-12-12 370.00 370.00 360.00 366.00 0.0M
2023-12-11 369.95 369.95 361.60 367.25 0.0M
2023-12-08 377.45 380.00 353.00 364.75 0.0M
2023-12-07 373.80 378.45 362.05 377.45 0.0M
2023-12-06 373.00 379.70 363.35 366.75 0.0M
2023-12-05 385.00 390.05 365.65 374.10 0.0M
2023-12-04 378.00 393.40 360.00 382.40 0.0M
2023-12-01 382.00 382.00 360.00 366.80 0.0M
2023-11-30 368.00 368.00 355.15 365.70 0.0M
2023-11-29 360.00 377.30 358.10 364.30 0.0M
2023-11-28 328.00 369.80 322.00 355.85 0.0M
2023-11-24 339.95 350.00 329.00 330.25 0.0M
2023-11-23 334.90 340.00 327.15 334.35 0.0M
2023-11-22 337.00 337.00 330.00 334.80 0.0M
2023-11-21 335.95 339.35 332.00 333.05 0.0M
2023-11-20 335.00 335.00 321.00 333.75 0.0M
2023-11-17 333.95 338.00 322.00 326.55 0.0M
2023-11-16 331.00 335.90 325.50 330.45 0.0M
2023-11-15 336.00 337.80 329.90 330.90 0.0M
2023-11-13 341.95 342.00 327.30 335.15 0.0M
2023-11-12 335.00 368.50 328.55 340.80 0.0M
2023-11-10 330.00 334.85 325.00 328.40 0.0M
2023-11-09 328.00 339.75 324.00 327.80 0.0M
2023-11-08 334.50 334.50 317.90 320.55 0.0M
2023-11-07 323.00 330.00 321.00 327.05 0.0M
2023-11-06 328.10 339.85 309.00 315.40 0.0M
2023-11-03 340.00 340.00 325.20 328.15 0.0M
2023-11-02 339.90 339.90 330.00 335.55 0.0M
2023-11-01 347.95 349.75 324.00 334.15 0.0M
2023-10-31 349.95 354.90 335.00 337.65 0.0M
2023-10-30 349.10 357.00 341.00 343.15 0.0M
2023-10-27 349.00 358.00 340.00 349.50 0.0M
2023-10-26 321.15 349.80 318.15 344.35 0.0M
2023-10-25 347.05 347.05 311.30 331.85 0.0M
2023-10-23 344.00 363.90 325.05 331.05 0.0M
2023-10-20 356.00 362.00 340.00 343.35 0.0M
2023-10-19 361.50 374.85 351.15 356.35 0.0M
2023-10-18 363.00 375.00 360.00 361.80 0.0M
2023-10-17 376.95 379.30 353.00 360.35 0.0M
2023-10-16 355.00 370.00 345.05 365.45 0.1M
2023-10-13 334.00 369.30 317.05 338.05 0.1M
2023-10-12 322.35 342.35 322.35 332.80 0.0M
2023-10-11 289.95 342.90 289.95 309.60 0.0M
2023-10-10 291.25 291.25 285.00 286.95 0.0M
2023-10-09 286.05 293.70 280.10 286.00 0.0M
2023-10-06 293.80 293.80 288.55 290.65 0.0M
2023-10-05 294.55 294.55 288.00 289.10 0.0M
2023-10-04 295.90 298.95 289.00 290.10 0.0M
2023-10-03 293.10 298.75 287.50 293.45 0.0M
2023-09-29 296.95 305.00 290.10 296.05 0.0M
2023-09-28 293.95 302.90 288.05 293.05 0.0M
2023-09-27 292.40 293.80 285.65 291.50 0.0M
2023-09-26 286.15 295.00 286.15 287.25 0.0M
2023-09-25 305.00 305.00 290.00 292.35 0.0M
2023-09-22 286.00 297.60 275.00 295.10 0.0M
2023-09-21 286.00 289.90 276.65 282.05 0.0M
2023-09-20 293.70 293.80 276.10 281.60 0.0M
2023-09-18 284.95 294.95 284.95 289.45 0.0M
2023-09-15 300.85 300.85 270.05 282.85 0.0M
2023-09-14 298.00 302.00 292.00 296.05 0.0M
2023-09-13 298.90 299.00 284.00 291.25 0.0M
2023-09-12 297.00 314.60 297.00 299.00 0.0M
2023-09-11 302.00 305.00 299.00 301.45 0.0M
2023-09-08 306.00 306.75 298.00 298.90 0.0M
2023-09-07 300.05 306.75 300.05 305.20 0.0M
2023-09-06 288.00 306.70 288.00 303.35 0.0M
2023-09-05 305.00 308.00 298.00 302.00 0.0M
2023-09-04 300.00 307.95 290.55 304.80 0.0M
2023-09-01 297.95 307.95 292.00 296.95 0.0M
2023-08-31 294.75 295.00 287.55 294.15 0.0M
2023-08-30 295.00 296.15 284.80 290.70 0.0M
2023-08-29 277.00 294.00 276.10 289.90 0.0M
2023-08-28 285.00 289.00 277.60 279.65 0.0M
2023-08-25 275.00 291.65 272.00 285.55 0.0M
2023-08-24 290.00 292.95 271.70 278.70 0.0M
2023-08-23 293.60 297.00 288.10 289.45 0.0M
2023-08-22 290.00 294.65 288.05 292.90 0.0M
2023-08-21 287.30 290.00 285.60 288.70 0.0M
2023-08-18 289.70 298.00 281.25 284.05 0.0M
2023-08-17 276.15 290.00 273.00 288.20 0.0M
2023-08-16 279.00 284.00 272.25 280.60 0.0M
2023-08-14 277.00 280.90 273.50 274.75 0.0M
2023-08-11 279.25 283.00 273.00 277.00 0.0M
2023-08-10 283.25 283.25 273.00 274.05 0.0M
2023-08-09 289.55 289.55 273.25 278.90 0.0M
2023-08-08 273.40 284.90 273.00 283.00 0.0M
2023-08-07 269.95 272.95 267.05 271.40 0.0M
2023-08-04 261.75 279.05 258.00 265.15 0.0M
2023-08-03 264.85 264.85 254.50 255.65 0.0M
2023-08-02 265.65 265.65 255.00 255.30 0.0M
2023-08-01 264.95 265.00 255.00 259.15 0.0M
2023-07-31 271.70 271.70 255.40 257.95 0.0M
2023-07-28 269.90 269.90 260.00 262.55 0.0M
2023-07-27 271.50 272.45 262.65 265.15 0.0M
2023-07-26 281.95 281.95 271.50 273.15 0.0M
2023-07-25 280.00 285.25 275.15 275.85 0.0M
2023-07-24 284.90 284.90 272.50 278.75 0.0M
2023-07-21 275.05 279.00 275.00 275.45 0.0M
2023-07-20 272.00 280.00 272.00 279.20 0.0M
2023-07-19 288.55 290.00 270.00 274.80 0.0M
2023-07-18 280.80 288.00 273.35 280.75 0.0M
2023-07-17 283.15 291.35 272.65 280.80 0.0M
2023-07-14 315.00 315.00 285.00 296.45 0.0M
2023-07-13 313.30 316.20 306.00 311.45 0.0M
2023-07-12 282.15 309.90 282.15 305.95 0.0M
2023-07-11 272.00 289.90 269.20 285.85 0.0M
2023-07-10 276.65 279.95 268.00 272.60 0.0M
2023-07-07 279.45 279.45 272.80 275.75 0.0M
2023-07-06 270.00 276.10 266.00 272.50 0.0M
2023-07-05 270.00 276.10 270.00 271.65 0.0M
2023-07-04 272.55 280.25 268.55 275.30 0.0M
2023-07-03 272.05 283.30 272.05 275.85 0.0M
2023-06-30 279.00 282.90 268.60 279.50 0.0M
2023-06-28 264.55 279.00 264.55 275.80 0.0M
2023-06-27 265.05 270.85 265.00 265.05 0.0M
2023-06-26 272.75 275.00 265.00 266.35 0.0M
2023-06-23 278.95 279.00 265.30 269.80 0.0M
2023-06-22 280.00 280.00 268.50 272.90 0.0M
2023-06-21 272.05 282.95 272.05 277.85 0.0M
2023-06-20 280.00 280.00 271.50 279.10 0.0M
2023-06-19 279.75 279.85 268.50 273.00 0.0M
2023-06-16 274.90 283.00 267.30 274.90 0.0M
2023-06-15 254.80 273.30 254.80 269.75 0.0M
2023-06-14 260.00 260.00 254.50 257.70 0.0M
2023-06-13 252.00 254.95 250.30 254.50 0.0M
2023-06-12 255.25 255.25 250.85 251.50 0.0M
2023-06-09 253.00 255.25 248.05 253.45 0.0M
2023-06-08 257.00 257.00 250.00 250.75 0.0M
2023-06-07 250.00 253.95 246.55 253.05 0.0M
2023-06-06 247.00 250.00 247.00 250.00 0.0M
2023-06-05 243.25 248.20 243.25 245.35 0.0M
2023-06-02 254.00 254.00 244.35 244.90 0.0M
2023-06-01 242.00 250.80 242.00 246.55 0.0M
2023-05-31 244.90 250.00 243.20 249.30 0.0M
2023-05-30 249.00 252.00 237.10 241.00 0.0M
2023-05-29 247.00 247.00 236.05 244.00 0.0M
2023-05-26 243.00 243.95 236.05 243.00 0.0M
2023-05-25 245.00 245.00 236.00 238.05 0.0M
2023-05-24 249.00 249.00 236.00 239.55 0.0M
2023-05-23 245.60 250.55 240.00 243.15 0.0M
2023-05-22 240.00 252.00 240.00 248.70 0.0M
2023-05-19 244.95 244.95 238.10 240.00 0.0M
2023-05-18 240.05 246.00 240.05 242.00 0.0M
2023-05-17 246.10 247.30 240.05 241.50 0.0M
2023-05-16 247.00 249.45 244.00 246.10 0.0M
2023-05-15 249.90 252.90 245.15 249.90 0.0M
2023-05-12 251.25 251.25 244.25 248.80 0.0M
2023-05-11 249.85 250.00 245.00 250.00 0.0M
2023-05-10 250.10 252.80 247.15 247.60 0.0M
2023-05-09 250.00 253.00 244.35 250.00 0.0M
2023-05-08 251.85 251.85 244.00 248.65 0.0M
2023-05-05 250.00 252.50 246.00 248.65 0.0M
2023-05-04 258.00 258.00 245.10 254.05 0.0M
2023-05-03 250.00 258.60 249.95 257.35 0.0M
2023-05-02 252.05 262.75 244.40 252.75 0.0M
2023-04-28 256.45 259.50 251.00 257.00 0.0M
2023-04-27 258.60 260.20 248.10 256.50 0.0M
2023-04-26 258.10 262.75 257.00 260.30 0.0M
2023-04-25 265.00 265.00 258.00 260.75 0.0M
2023-04-24 262.10 271.95 262.10 264.35 0.0M
2023-04-21 260.00 273.45 257.10 267.60 0.0M
2023-04-20 273.90 274.00 255.00 269.40 0.0M
2023-04-19 274.60 277.70 265.00 268.05 0.0M
2023-04-18 261.25 274.35 261.25 269.95 0.0M
2023-04-17 250.40 270.00 244.00 265.20 0.0M
2023-04-13 236.00 254.80 228.00 250.40 0.0M
2023-04-12 235.00 237.00 225.00 234.20 0.0M
2023-04-11 230.85 233.65 224.00 230.70 0.0M
2023-04-10 229.80 244.40 222.15 227.95 0.0M
2023-04-06 220.00 226.95 212.10 225.05 0.0M
2023-04-05 220.00 224.90 212.05 218.50 0.0M
2023-04-03 187.90 217.70 183.30 215.50 0.0M
2023-03-31 174.50 184.40 174.50 181.45 0.0M
2023-03-29 178.00 186.00 170.35 174.35 0.0M
2023-03-28 184.10 187.85 178.00 179.55 0.0M
2023-03-27 188.50 191.00 182.00 184.00 0.0M
2023-03-24 190.50 197.00 186.10 188.50 0.0M
2023-03-23 199.80 200.70 194.05 196.50 0.0M
2023-03-22 203.00 203.00 199.70 201.70 0.0M
2023-03-21 208.60 208.60 199.05 201.65 0.0M
2023-03-20 219.00 219.00 196.25 199.95 0.0M
2023-03-17 211.95 219.60 211.75 212.05 0.0M
2023-03-16 213.45 213.45 203.60 209.10 0.0M
2023-03-15 213.90 213.90 208.00 208.40 0.0M
2023-03-14 210.00 214.90 202.55 210.10 0.0M
2023-03-13 216.05 219.25 207.65 210.15 0.0M
2023-03-10 219.00 219.00 211.50 215.85 0.0M
2023-03-09 220.45 225.80 217.25 222.05 0.0M
2023-03-08 230.00 234.90 221.60 223.05 0.0M
2023-03-06 230.00 239.85 220.25 230.70 0.0M
2023-03-03 222.10 231.90 216.00 227.10 0.0M
2023-03-02 227.00 227.00 222.00 222.15 0.0M
2023-03-01 225.00 229.85 222.00 225.20 0.0M
2023-02-28 235.00 239.75 225.90 225.95 0.0M
2023-02-27 234.50 240.30 225.05 233.25 0.0M
2023-02-24 227.00 240.55 227.00 232.40 0.0M
2023-02-23 220.15 226.00 216.00 222.75 0.0M
2023-02-22 230.00 232.45 217.00 220.15 0.0M
2023-02-21 247.00 247.00 225.00 229.95 0.0M
2023-02-20 253.43 258.46 243.35 252.34 0.0M
2023-02-17 254.15 263.23 240.72 248.48 0.0M
2023-02-16 208.54 248.71 205.59 243.94 0.0M
2023-02-15 217.48 219.66 210.67 211.49 0.0M
2023-02-14 210.58 213.31 209.68 212.35 0.0M
2023-02-13 228.74 228.74 209.77 211.90 0.0M
2023-02-10 223.75 225.83 216.94 219.16 0.0M
2023-02-09 217.71 220.84 213.40 216.03 0.0M
2023-02-08 222.29 223.93 215.21 215.89 0.0M
2023-02-07 240.40 240.40 216.94 218.48 0.0M
2023-02-06 230.55 234.46 219.84 231.46 0.0M
2023-02-03 241.72 241.72 235.55 235.59 0.0M
2023-02-02 248.71 250.34 236.45 244.62 0.0M
2023-02-01 249.30 249.30 237.45 242.72 0.0M
2023-01-31 241.13 249.11 241.13 245.62 0.0M
2023-01-30 249.61 249.61 239.63 241.13 0.0M
2023-01-27 255.97 255.97 245.08 248.71 0.0M
2023-01-25 251.93 262.05 251.93 258.46 0.0M
2023-01-24 247.80 263.23 247.80 256.51 0.0M
2023-01-23 251.43 258.69 249.66 250.75 0.0M
2023-01-20 259.14 262.23 254.15 255.33 0.0M
2023-01-19 265.14 269.67 250.07 258.33 0.0M
2023-01-18 267.27 276.84 254.06 265.14 0.0M
2023-01-17 266.95 270.49 265.14 267.27 0.0M
2023-01-16 267.99 272.35 264.14 267.36 0.0M
2023-01-13 271.67 271.67 266.13 267.99 0.0M
2023-01-12 268.68 271.85 263.23 271.67 0.0M
2023-01-11 279.52 279.52 265.95 267.95 0.0M
2023-01-10 263.50 268.99 263.50 264.23 0.0M
2023-01-09 272.22 272.22 265.59 266.36 0.0M
2023-01-06 269.58 277.39 264.41 266.45 0.0M
2023-01-05 281.11 282.29 269.58 271.58 0.0M
2023-01-04 270.40 276.84 267.77 274.48 0.0M
2023-01-03 279.39 279.39 267.86 270.26 0.0M
2023-01-02 277.75 278.61 269.67 269.99 0.0M