Amal share price history

NSE: AMALBSE: 506597Chemicals & PetrochemicalsSmall Cap

Amal Limited · Face value ₹10 · Listed Sep 1979

₹573.10₹8.00 (1.42%)BSE ₹573.10

Share price at the NSE close on 28 Oct 2026. Previous close ₹565.10.

28 Oct: open ₹568.00, high ₹583.45, low ₹550.00

52-week range of BSE trades to 27 Oct 2026

₹408.20Low, 30 Mar 2026₹1,082.85High, 13 Oct 2026

Under NSE's short-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹699 Cr1,705th largest listed
P/E: 23.44
P/B: 4.94
Dividend yield: 0.27%
ROE: 23.4%
ROCE: 22.3%
Debt to equity: 0.00
Volume, NSE: 13,468

Amal share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Amal's share price is on record from 2 Jan 2007, when it closed at ₹3.58, to 27 Oct 2026. Its highest close was ₹1,089.75 on 23 Jul 2025 and its lowest ₹2.05 on 3 Nov 2008. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	565.10	−15.7%	940.55	413.15	670.60	1,084.35	408.20	55,63,915
2025BSE close	670.60	+49.4%	1,089.75	437.50	454.95	1,148.00	430.00	52,74,295
2024BSE close	449.00	+30.2%	482.05	301.60	345.00	488.80	295.50	28,47,334
2023BSE close	344.75	+14.8%	382.40	174.35	306.00	393.40	170.35	13,39,959
2022BSE close	300.20	−33.8%	462.70	286.25	460.00	478.20	284.00	6,36,853
2021BSE close	453.40	+150.4%	471.95	180.65	184.70	486.30	180.00	22,65,049
2020BSE close	181.05	+55.9%	207.35	86.80	117.00	210.00	79.05	19,13,540
2019BSE close	116.15	−11.4%	171.50	98.00	131.00	177.00	90.00	9,69,585
2018BSE close	131.10	−31.5%	207.90	117.15	192.25	217.80	115.05	14,95,796
2017BSE close	191.35	+182.2%	219.70	66.65	71.00	226.00	65.00	46,92,829
2016BSE close	67.80	+108.3%	86.00	26.05	26.05	86.70	23.65	31,28,134
2015BSE close	32.55	+24.5%	34.85	19.00	27.00	38.90	17.15	8,84,066
2014BSE close	26.15	+102.7%	41.15	12.75	12.75	43.50	12.75	18,70,642
2013BSE close	12.90	−41.2%	23.50	9.25	23.00	24.60	9.14	4,72,947
2012BSE close	21.95	+77.6%	24.95	9.02	11.75	25.65	8.58	8,25,497
2011BSE close	12.36	−38.2%	21.25	12.36	20.30	24.00	12.36	8,30,948
2010BSE close	20.00	+150.0%	27.45	6.75	8.34	28.80	6.44	24,08,423
2009BSE close	8.00	+194.1%	9.25	2.80	2.59	9.70	2.59	7,46,686
2008BSE close	2.72	−59.5%	8.55	2.05	7.05	8.97	2.01	5,40,008
2007BSE close	6.72	–	7.11	3.00	3.48	8.50	2.75	9,23,651

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	565.10	−17.4%	690.85	1,084.35	555.40	31,37,476
Sep 2026	684.50	−8.0%	755.00	771.00	636.05	2,51,263
Aug 2026BSE close	744.25	+0.4%	745.05	822.00	730.05	2,39,129
Jul 2026BSE close	741.10	+30.9%	575.00	885.00	561.40	7,77,452
Jun 2026BSE close	566.20	+2.9%	540.15	612.00	512.10	1,19,920
May 2026BSE close	550.25	−6.8%	590.00	609.60	533.00	1,26,549
Apr 2026BSE close	590.45	+42.9%	433.15	715.00	421.10	4,76,371
Mar 2026BSE close	413.15	−17.2%	482.00	524.00	408.20	1,24,499
Feb 2026BSE close	498.95	+9.5%	458.00	590.00	452.00	1,39,335
Jan 2026BSE close	455.75	−32.0%	670.60	684.75	450.05	1,71,921
Dec 2025BSE close	670.60	−1.3%	671.25	719.00	622.30	1,07,213
Nov 2025BSE close	679.40	−5.2%	719.85	750.00	651.00	1,39,655
Oct 2025BSE close	716.30	−18.1%	879.00	1,010.00	709.20	5,26,193
Sep 2025BSE close	874.40	−5.1%	944.00	966.40	852.00	2,69,714
Aug 2025BSE close	921.40	−5.4%	996.70	1,066.00	851.60	3,86,535
Jul 2025BSE close	973.65	+34.7%	735.00	1,148.00	663.00	15,10,307
Jun 2025BSE close	723.05	+42.5%	517.20	739.00	517.20	4,08,109
May 2025BSE close	507.50	−13.4%	585.80	587.80	490.00	3,10,142
Apr 2025BSE close	585.85	−12.4%	655.75	682.20	585.85	1,37,959
Mar 2025BSE close	669.10	+1.7%	645.00	767.90	625.00	1,80,859
Feb 2025BSE close	658.15	−16.8%	830.15	830.15	642.50	2,06,040
Jan 2025BSE close	790.65	+76.1%	454.95	790.65	430.00	10,91,569
Dec 2024BSE close	449.00	−1.0%	453.55	485.00	412.00	2,50,249
Nov 2024BSE close	453.55	+7.1%	431.00	488.00	393.00	3,26,694
Oct 2024BSE close	423.40	+40.4%	305.00	456.50	300.50	5,81,020
Sep 2024BSE close	301.60	−10.3%	337.00	340.55	295.50	87,826
Aug 2024BSE close	336.25	−5.4%	356.05	359.95	325.00	69,560
Jul 2024BSE close	355.50	−4.3%	369.95	410.85	340.50	1,64,587
Jun 2024BSE close	371.35	+1.4%	375.00	375.00	326.00	1,06,545
May 2024BSE close	366.30	−10.5%	407.50	419.40	354.00	1,75,437
Apr 2024BSE close	409.20	+16.0%	352.75	488.80	352.75	5,54,937
Mar 2024BSE close	352.65	−1.8%	358.95	406.50	331.20	1,01,871
Feb 2024BSE close	359.15	−12.2%	411.00	418.00	331.20	1,17,793
Jan 2024BSE close	409.20	+18.7%	345.00	435.50	340.50	3,10,815
Dec 2023BSE close	344.75	−5.7%	382.00	393.40	342.00	1,36,291
Nov 2023BSE close	365.70	+8.3%	347.95	377.30	309.00	99,081
Oct 2023BSE close	337.65	+14.1%	293.10	379.30	280.10	3,01,437
Sep 2023BSE close	296.05	+0.6%	297.95	314.60	270.05	90,664
Aug 2023BSE close	294.15	+14.0%	264.95	298.00	254.50	1,39,493
Jul 2023BSE close	257.95	−7.7%	272.05	316.20	255.40	93,665
Jun 2023BSE close	279.50	+12.1%	242.00	283.00	242.00	52,401
May 2023BSE close	249.30	−3.0%	252.05	262.75	236.00	38,555
Apr 2023BSE close	257.00	+41.6%	187.90	277.70	183.30	1,37,936
Mar 2023BSE close	181.45	−19.7%	225.00	239.85	170.35	95,783
Feb 2023BSE close	225.95	−16.5%	274.65	290.00	216.00	1,07,733
Jan 2023BSE close	270.60	−9.9%	306.00	311.00	264.00	46,920
Dec 2022BSE close	300.20	−0.7%	314.00	353.00	284.00	57,078
Nov 2022BSE close	302.35	−8.6%	327.00	337.40	300.15	26,851
Oct 2022BSE close	330.80	−3.6%	333.10	353.00	310.00	51,434
Sep 2022BSE close	343.20	−5.7%	362.50	386.00	332.60	38,995
Aug 2022BSE close	363.80	+2.0%	365.00	379.95	322.50	34,869
Jul 2022BSE close	356.80	+10.0%	328.00	368.00	303.30	38,021
Jun 2022BSE close	324.35	+3.1%	312.55	334.00	290.00	23,861
May 2022BSE close	314.50	−16.5%	371.00	385.00	290.25	67,005
Apr 2022BSE close	376.70	−8.6%	410.00	432.00	366.55	69,110
Mar 2022BSE close	411.95	+6.4%	389.90	424.40	351.75	48,513
Feb 2022BSE close	387.30	−6.0%	405.05	459.00	380.00	78,516
Jan 2022BSE close	412.20	−9.1%	460.00	478.20	408.05	1,02,600
Dec 2021BSE close	453.40	+17.0%	394.20	484.95	382.00	1,20,564
Nov 2021BSE close	387.50	−1.9%	404.95	409.80	370.00	63,595
Oct 2021BSE close	395.00	+2.8%	388.00	486.30	373.00	3,18,893
Sep 2021BSE close	384.35	+3.6%	371.00	423.05	353.60	85,587
Aug 2021BSE close	370.85	−2.1%	385.95	389.00	340.20	84,083
Jul 2021BSE close	378.85	−5.6%	415.40	466.30	372.50	2,18,077
Jun 2021BSE close	401.15	+16.2%	351.95	434.70	342.25	1,59,749
May 2021BSE close	345.35	−4.2%	360.55	382.00	321.10	1,15,338
Apr 2021BSE close	360.55	−5.7%	390.00	423.50	339.15	1,69,828
Mar 2021BSE close	382.35	+52.4%	255.00	444.00	242.05	4,88,395
Feb 2021BSE close	250.85	+12.7%	225.00	265.00	209.00	2,17,599
Jan 2021BSE close	222.55	+22.9%	184.70	239.95	180.00	2,23,341
Dec 2020BSE close	181.05	−3.0%	196.00	204.75	168.00	1,16,379
Nov 2020BSE close	186.60	+7.0%	171.20	209.90	167.00	1,16,579
Oct 2020BSE close	174.45	−6.0%	185.00	197.00	171.00	1,22,532
Sep 2020BSE close	185.65	+8.9%	170.15	198.00	162.80	1,75,858
Aug 2020BSE close	170.40	+11.3%	153.10	210.00	148.00	3,30,451
Jul 2020BSE close	153.10	+22.5%	124.30	171.00	119.05	3,35,803
Jun 2020BSE close	125.00	+8.4%	114.00	135.90	114.00	82,481
May 2020BSE close	115.35	−3.9%	121.95	127.75	110.40	30,388
Apr 2020BSE close	120.00	+24.9%	97.95	133.80	90.00	43,236
Mar 2020BSE close	96.05	−22.1%	120.00	123.00	79.05	3,70,961
Feb 2020BSE close	123.25	−6.9%	126.10	132.00	112.20	61,799
Jan 2020BSE close	132.35	+13.9%	117.00	147.90	115.00	1,27,073
Dec 2019BSE close	116.15	−2.0%	117.50	124.90	108.00	50,605
Nov 2019BSE close	118.50	+4.2%	111.00	127.00	111.00	68,988
Oct 2019BSE close	113.70	−1.0%	118.00	119.95	96.55	51,857
Sep 2019BSE close	114.85	−3.2%	112.90	128.95	101.10	49,424
Aug 2019BSE close	118.60	−3.9%	122.75	139.90	110.00	42,321
Jul 2019BSE close	123.40	−20.9%	160.00	163.95	113.55	91,193
Jun 2019BSE close	156.05	+33.9%	123.90	177.00	118.00	3,14,784
May 2019BSE close	116.50	−2.4%	122.00	123.00	110.05	83,396
Apr 2019BSE close	119.35	+12.1%	104.00	140.00	97.50	62,209
Mar 2019BSE close	106.50	+5.4%	117.00	121.00	90.00	35,631
Feb 2019BSE close	101.00	−12.2%	115.05	119.95	95.10	39,547
Jan 2019BSE close	115.05	−12.2%	131.00	136.80	110.05	79,630
Dec 2018BSE close	131.10	+0.8%	130.00	137.50	118.05	22,778
Nov 2018BSE close	130.00	−1.9%	133.00	149.90	125.10	30,796
Oct 2018BSE close	132.55	−10.8%	149.00	164.00	122.25	1,02,272
Sep 2018BSE close	148.55	−9.5%	162.00	180.00	147.00	1,12,299
Aug 2018BSE close	164.20	+13.9%	142.00	176.90	142.00	1,21,751
Jul 2018BSE close	144.10	+21.9%	117.00	162.90	115.05	1,11,023
Jun 2018BSE close	118.25	−10.4%	132.00	135.00	115.75	38,663
May 2018BSE close	132.00	−13.5%	149.00	153.00	123.10	69,236
Apr 2018BSE close	152.60	+21.9%	130.00	168.90	127.20	1,59,965
Mar 2018BSE close	125.20	−19.4%	153.65	162.45	116.00	1,80,035
Feb 2018BSE close	155.35	−11.9%	177.50	183.00	149.00	1,33,970
Jan 2018BSE close	176.30	−7.9%	192.25	217.80	172.00	4,13,008
Dec 2017BSE close	191.35	−1.1%	189.15	211.45	178.20	2,44,688
Nov 2017BSE close	193.50	+29.4%	152.80	226.00	146.50	6,81,643
Oct 2017BSE close	149.50	+16.9%	127.05	161.95	126.00	4,12,084
Sep 2017BSE close	127.90	−9.9%	141.60	142.00	123.00	90,401
Aug 2017BSE close	141.90	−2.3%	147.10	157.90	123.10	1,95,005
Jul 2017BSE close	145.30	+19.0%	119.70	150.20	119.70	3,46,072
Jun 2017BSE close	122.15	+12.4%	106.00	144.00	104.00	2,93,058
May 2017BSE close	108.65	−21.7%	134.00	138.40	105.60	4,40,491
Apr 2017BSE close	138.80	+28.0%	113.85	207.90	113.85	7,83,482
Mar 2017BSE close	108.45	+10.2%	98.90	108.45	98.90	1,64,648
Feb 2017BSE close	98.45	+11.7%	92.50	108.45	92.50	6,01,047
Jan 2017BSE close	88.10	+29.9%	71.00	88.10	65.00	4,40,210
Dec 2016BSE close	67.80	+6.3%	63.70	67.80	58.50	1,80,364
Nov 2016BSE close	63.80	−4.3%	71.00	86.70	51.85	7,07,925
Oct 2016BSE close	66.70	+61.9%	43.00	72.40	40.90	11,75,247
Sep 2016BSE close	41.20	−0.8%	42.00	42.30	37.00	61,308
Aug 2016BSE close	41.55	+6.8%	39.00	44.85	32.75	1,54,762
Jul 2016BSE close	38.90	−3.2%	40.00	47.60	38.00	1,48,343
Jun 2016BSE close	40.20	+6.3%	36.00	40.40	35.30	45,132
May 2016BSE close	37.80	+4.6%	38.00	41.00	31.60	1,36,465
Apr 2016BSE close	36.15	+23.4%	32.95	38.00	28.50	1,58,391
Mar 2016BSE close	29.30	+8.5%	24.05	33.00	24.05	56,189
Feb 2016BSE close	27.00	−2.9%	30.00	33.95	24.00	71,415
Jan 2016BSE close	27.80	−14.6%	26.05	36.80	23.65	2,32,593
Dec 2015BSE close	32.55	−5.7%	37.35	37.35	25.00	2,07,516
Nov 2015BSE close	34.50	+4.5%	33.00	38.90	32.00	47,373
Oct 2015BSE close	33.00	+14.4%	33.00	35.45	28.00	1,45,658
Sep 2015BSE close	28.85	+15.4%	24.40	29.95	22.80	20,795
Aug 2015BSE close	25.00	+3.3%	25.45	30.50	23.30	65,351
Jul 2015BSE close	24.20	+13.1%	22.50	27.45	19.95	73,539
Jun 2015BSE close	21.40	−0.5%	21.00	24.20	17.15	18,178
May 2015BSE close	21.50	−0.2%	20.75	24.60	20.00	37,701
Apr 2015BSE close	21.55	−11.5%	21.10	25.70	21.00	49,317
Mar 2015BSE close	24.35	+5.9%	21.75	24.95	18.00	60,415
Feb 2015BSE close	23.00	−3.4%	24.85	26.60	20.00	79,072
Jan 2015BSE close	23.80	−9.0%	27.00	31.40	21.65	79,151
Dec 2014BSE close	26.15	−35.2%	41.00	43.50	21.85	4,49,194
Nov 2014BSE close	40.35	+38.9%	27.70	42.30	27.70	1,81,389
Oct 2014BSE close	29.05	−1.4%	28.05	31.00	26.00	30,906
Sep 2014BSE close	29.45	−13.3%	32.70	35.00	29.00	1,03,436
Aug 2014BSE close	33.95	+7.9%	31.50	36.35	25.55	2,61,134
Jul 2014BSE close	31.45	+23.6%	26.70	34.95	26.70	4,59,251
Jun 2014BSE close	25.45	+22.4%	19.85	25.45	18.60	75,225
May 2014BSE close	20.80	−2.1%	21.00	22.40	19.05	97,971
Apr 2014BSE close	21.25	+48.5%	14.90	21.44	14.43	41,692
Mar 2014BSE close	14.31	+0.4%	14.00	16.95	13.55	83,020
Feb 2014BSE close	14.25	−8.1%	15.00	15.55	13.00	19,431
Jan 2014BSE close	15.50	+20.2%	12.75	16.50	12.75	67,993
Dec 2013BSE close	12.90	+0.2%	13.52	15.00	12.36	15,526
Nov 2013BSE close	12.88	−10.9%	13.74	14.25	12.88	25,854
Oct 2013BSE close	14.45	+41.3%	10.74	16.00	9.14	12,633
Sep 2013BSE close	10.23	+6.2%	9.70	10.23	9.25	1,07,090
Aug 2013BSE close	9.63	−4.2%	10.00	10.60	9.63	13,388
Jul 2013BSE close	10.05	−4.7%	11.07	11.07	9.58	15,608
Jun 2013BSE close	10.55	−10.2%	11.75	11.75	10.05	42,446
May 2013BSE close	11.75	−2.1%	12.10	12.35	11.26	6,646
Apr 2013BSE close	12.00	−6.3%	13.05	14.40	12.00	7,136
Mar 2013BSE close	12.80	−18.2%	15.50	16.25	12.70	19,721
Feb 2013BSE close	15.65	−25.7%	21.05	21.95	15.55	64,007
Jan 2013BSE close	21.05	−4.1%	23.00	24.60	20.25	1,42,892
Dec 2012BSE close	21.95	−8.5%	23.70	24.10	20.00	36,812
Nov 2012BSE close	24.00	+12.1%	22.00	25.65	18.70	1,51,856
Oct 2012BSE close	21.40	+30.5%	16.95	23.10	16.85	2,20,090
Sep 2012BSE close	16.40	+7.9%	15.95	17.85	15.20	1,04,823
Aug 2012BSE close	15.20	+10.1%	13.85	15.21	12.36	92,960
Jul 2012BSE close	13.80	+24.1%	11.60	13.94	11.05	40,014
Jun 2012BSE close	11.12	+11.3%	10.47	11.90	9.64	84,111
May 2012BSE close	9.99	−14.7%	11.13	12.10	8.58	6,608
Apr 2012BSE close	11.71	+6.7%	11.51	12.40	9.52	10,514
Mar 2012BSE close	10.97	+2.3%	10.73	11.85	9.76	42,009
Feb 2012BSE close	10.72	−9.8%	11.30	12.69	10.20	14,187
Jan 2012BSE close	11.89	−3.8%	11.75	12.30	10.20	21,513
Dec 2011BSE close	12.36	−14.8%	14.75	15.39	12.36	10,386
Nov 2011BSE close	14.50	−6.8%	16.30	17.15	14.50	24,354
Oct 2011BSE close	15.55	−3.7%	16.15	16.15	14.00	15,673
Sep 2011BSE close	16.15	+5.9%	15.25	17.55	15.15	81,392
Aug 2011BSE close	15.25	−10.3%	17.00	17.75	14.45	30,944
Jul 2011BSE close	17.00	+1.8%	19.75	19.75	14.75	45,328
Jun 2011BSE close	16.70	+1.2%	16.15	21.50	16.00	22,589
May 2011BSE close	16.50	−20.5%	19.40	20.60	15.90	32,272
Apr 2011BSE close	20.75	+28.9%	16.10	24.00	16.00	2,93,183
Mar 2011BSE close	16.10	+0.6%	16.25	18.75	15.10	2,06,032
Feb 2011BSE close	16.00	−15.1%	18.00	20.60	14.60	31,574
Jan 2011BSE close	18.85	−5.8%	20.30	22.00	14.10	37,221
Dec 2010BSE close	20.00	−0.7%	22.15	24.25	19.10	1,30,809
Nov 2010BSE close	20.15	−23.4%	27.60	27.60	18.60	3,89,606
Oct 2010BSE close	26.30	+25.2%	21.90	26.30	18.10	2,36,751
Sep 2010BSE close	21.00	+37.7%	14.70	28.80	14.70	4,05,810
Aug 2010BSE close	15.25	+0.3%	15.65	18.80	14.10	1,40,246
Jul 2010BSE close	15.20	−0.6%	15.29	16.65	14.30	1,55,162
Jun 2010BSE close	15.29	+62.7%	7.80	20.11	7.80	6,02,664
May 2010BSE close	9.40	+13.9%	8.25	10.20	7.05	60,601
Apr 2010BSE close	8.25	+17.7%	7.50	9.20	7.50	78,966
Mar 2010BSE close	7.01	−10.0%	8.10	8.53	6.44	51,832
Feb 2010BSE close	7.79	−15.3%	9.50	9.50	7.15	23,238
Jan 2010BSE close	9.20	+15.0%	8.34	10.63	8.00	1,32,738
Dec 2009BSE close	8.00	−4.1%	9.12	9.48	7.56	64,773
Nov 2009BSE close	8.34	−3.2%	9.05	9.70	7.95	96,835
Oct 2009BSE close	8.62	+21.6%	7.05	8.62	6.19	86,877
Sep 2009BSE close	7.09	−5.5%	6.79	7.61	6.25	66,061
Aug 2009BSE close	7.50	+92.3%	4.00	8.48	4.00	1,38,989
Jul 2009BSE close	3.90	−6.0%	4.10	5.19	3.55	1,17,641
Jun 2009BSE close	4.15	−11.7%	4.93	4.93	3.26	97,650
May 2009BSE close	4.70	+46.9%	3.05	4.73	3.05	26,099
Apr 2009BSE close	3.20	−5.6%	3.55	3.72	3.09	16,265
Mar 2009BSE close	3.39	+13.0%	3.00	3.46	2.80	21,338
Feb 2009BSE close	3.00	−8.3%	3.27	3.27	3.00	13,854
Jan 2009BSE close	3.27	+20.2%	2.59	3.27	2.59	304
Dec 2008BSE close	2.72	+4.6%	2.73	3.20	2.60	1,914
Nov 2008BSE close	2.60	+23.2%	2.01	2.60	2.01	10,272
Oct 2008BSE close	2.11	−38.8%	3.50	3.50	2.11	37,461
Sep 2008BSE close	3.45	−22.5%	4.45	5.93	3.43	68,879
Aug 2008BSE close	4.45	+70.5%	2.50	4.45	2.42	75,366
Jul 2008BSE close	2.61	−29.5%	3.52	3.52	2.49	9,468
Jun 2008BSE close	3.70	−3.9%	3.90	3.90	3.70	503
May 2008BSE close	3.85	+0.3%	3.70	3.85	2.90	11,153
Apr 2008BSE close	3.84	+43.8%	2.70	4.05	2.60	55,961
Mar 2008BSE close	2.67	−19.1%	3.38	3.38	2.35	41,447
Feb 2008BSE close	3.30	−26.3%	4.28	4.93	3.01	1,09,388
Jan 2008BSE close	4.48	−33.3%	7.05	8.97	4.06	1,18,196
Dec 2007BSE close	6.72	+58.5%	4.25	6.72	3.85	1,36,270
Nov 2007BSE close	4.24	+19.8%	3.38	4.67	3.22	1,01,590
Oct 2007BSE close	3.54	−7.1%	3.70	4.25	3.45	35,922
Sep 2007BSE close	3.81	−2.3%	3.75	5.06	3.48	99,289
Aug 2007BSE close	3.90	+2.9%	3.62	4.20	3.42	41,793
Jul 2007BSE close	3.79	+3.8%	3.47	4.18	3.36	57,756
Jun 2007BSE close	3.65	−13.1%	4.30	4.41	3.05	55,666
May 2007BSE close	4.20	+5.5%	4.17	5.67	3.79	5,424
Apr 2007BSE close	3.98	+26.3%	3.00	4.66	3.00	17,182
Mar 2007BSE close	3.15	−38.2%	5.69	5.69	3.15	23,076
Feb 2007BSE close	5.10	−4.1%	5.28	8.50	4.51	1,22,017
Jan 2007BSE close	5.32	–	3.48	7.87	2.75	2,27,666

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	568.00	583.45	550.00	573.10	562.88	13,468	–
27 Oct 2026	568.00	586.10	555.40	565.10	572.15	26,049	36.5%
26 Oct 2026	588.00	594.65	565.00	568.25	576.22	35,411	41.3%
23 Oct 2026	625.00	643.95	581.00	585.70	595.72	40,332	42.1%
22 Oct 2026	630.05	658.00	619.95	624.05	634.81	58,934	26.1%
21 Oct 2026	676.00	709.65	617.00	632.80	659.97	1,48,717	28.6%
19 Oct 2026	721.95	736.90	670.10	676.40	699.90	2,60,124	24.4%
16 Oct 2026	939.80	1,016.85	746.30	746.30	834.90	9,31,295	20.4%
15 Oct 2026	916.00	1,007.95	889.10	932.85	966.47	2,32,290	19.5%
14 Oct 2026	944.00	945.00	885.00	903.00	902.51	1,12,435	38.1%
13 Oct 2026	990.00	1,084.35	931.45	940.55	1,012.81	9,09,276	14.0%
12 Oct 2026	851.00	917.90	823.60	917.90	885.42	2,48,231	48.8%
9 Oct 2026	783.00	794.00	756.10	764.95	768.24	7,961	62.8%
8 Oct 2026	813.35	813.35	762.10	774.80	788.97	19,308	60.4%
7 Oct 2026	754.95	817.00	753.70	798.05	795.19	69,704	54.5%
6 Oct 2026	703.20	768.80	699.80	753.70	739.08	23,479	47.7%
5 Oct 2026	710.00	715.00	692.10	699.50	703.98	4,382	59.2%
1 Oct 2026	690.85	705.00	690.20	702.40	698.77	9,548	72.4%
30 Sep 2026	671.30	700.00	671.30	684.50	687.02	6,607	65.5%
29 Sep 2026	659.80	690.00	654.05	682.10	669.72	5,117	59.2%
28 Sep 2026	672.00	690.00	636.05	665.55	659.31	29,985	55.1%
25 Sep 2026	688.85	695.90	658.05	674.40	676.62	13,368	63.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Amal bonus and split history

Ex-date	Event	Price factor	What happened
21 Feb 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.