Amalgamated Electricity Co. share price history

BSE: 501622Commercial Services & SuppliesSmall Cap

Amalgamated Electricity Co. Ltd. · Face value ₹5 · Listed Mar 1963

₹130.60₹1.30 (0.99%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹131.90.

26 Oct: open ₹130.60, high ₹130.60, low ₹130.60

52-week range of traded prices to 26 Oct 2026

₹38.90Low, 8 Apr 2026₹147.91High, 31 Jul 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹36 Cr4,243rd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 1

Amalgamated Electricity Co. share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Amalgamated Electricity Co.'s share price is on record from 17 May 2010, when it closed at ₹25.00, to 26 Oct 2026. Its highest close was ₹147.00 on 31 Jul 2026 and its lowest ₹12.90 on 21 Jun 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	130.60	+70.5%	147.00	38.90	73.00	147.91	38.90	70,265
2025	76.60	−14.9%	105.95	48.01	89.97	110.50	46.55	46,252
2024	89.97	+136.8%	115.31	37.00	38.76	117.00	36.06	1,82,767
2023	38.00	+41.0%	41.11	22.90	27.50	43.16	22.23	92,656
2022	26.95	+28.6%	73.15	14.35	20.55	76.80	14.35	1,00,693
2021	20.95	−36.5%	33.00	12.90	33.00	33.00	12.26	78,592
2020	33.00	+0.1%	37.15	30.35	37.15	37.15	30.35	84
2013	32.98	−10.0%	34.80	31.43	34.80	34.80	31.43	248
2012	36.63	−5.2%	38.55	36.63	36.73	38.55	36.63	208
2011	38.65	+5.0%	38.65	38.65	38.65	38.65	38.65	200
2010	36.83	–	36.83	25.00	25.00	36.83	25.00	5,000

₹ 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. 2021 is from its first session, 19 Jan 2021. 2020 is from its first session, 16 Apr 2020. 2012 is from its first session, 4 Oct 2012. 2011 is from its first session, 1 Mar 2011. 2010 is from its first session, 17 May 2010. The change in 2020 is on the close at the end of 2013, the last year before it with a trade. The close is the year's last trade for 2020 (2 Nov 2020), 2013 (5 Dec 2013), 2012 (29 Oct 2012), 2011 (1 Mar 2011) and 2010 (25 Aug 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	130.60	−2.9%	133.20	133.20	130.60	4,840
Sep 2026	134.50	−3.9%	138.55	138.55	134.50	91
Aug 2026	139.90	−4.8%	145.55	145.55	139.90	1,877
Jul 2026	147.00	+53.1%	94.12	147.91	86.52	38,783
Jun 2026	96.04	+29.8%	74.00	105.96	70.30	14,393
May 2026	74.00	+61.3%	48.17	78.39	48.17	2,032
Apr 2026	45.88	+6.5%	43.08	49.77	38.90	2,260
Mar 2026	43.08	−16.8%	54.34	54.34	43.08	751
Feb 2026	51.76	−28.3%	72.00	72.00	50.51	906
Jan 2026	72.18	−5.8%	73.00	77.00	71.00	4,332
Dec 2025	76.60	−5.2%	80.76	80.76	72.65	831
Nov 2025	80.76	−6.1%	85.14	85.14	75.50	1,597
Oct 2025	86.00	−6.2%	89.89	91.68	84.72	1,787
Sep 2025	91.72	+24.8%	74.94	97.45	69.50	5,861
Aug 2025	73.47	−14.2%	83.96	83.96	70.59	5,025
Jul 2025	85.67	+54.2%	58.32	110.50	56.66	10,892
Jun 2025	55.55	−0.8%	56.00	58.00	51.17	2,638
May 2025	56.00	+4.5%	53.60	56.67	50.00	2,010
Apr 2025	53.60	+9.4%	48.01	54.07	46.55	1,032
Mar 2025	48.99	−16.8%	61.84	62.98	47.50	11,569
Feb 2025	58.90	−8.5%	64.36	68.92	56.00	2,123
Jan 2025	64.36	−28.5%	89.97	89.97	64.36	887
Dec 2024	89.97	+16.9%	80.00	95.50	80.00	2,365
Nov 2024	76.95	−7.3%	83.70	89.63	75.04	5,578
Oct 2024	83.00	−20.3%	98.90	99.15	82.25	25,797
Sep 2024	104.08	+92.7%	55.62	117.00	55.62	32,977
Aug 2024	54.00	+4.9%	51.50	54.00	45.60	2,528
Jul 2024	51.50	+8.0%	49.84	60.83	49.50	5,639
Jun 2024	47.69	−19.1%	58.97	58.97	47.68	4,218
May 2024	58.97	−17.5%	67.93	70.62	52.59	29,160
Apr 2024	71.50	−30.3%	100.55	100.55	71.50	1,037
Mar 2024	102.60	+82.5%	58.76	111.22	55.00	21,313
Feb 2024	56.22	+38.1%	42.75	56.22	36.06	24,925
Jan 2024	40.72	+7.2%	38.76	46.00	36.10	27,230
Dec 2023	38.00	−7.3%	40.99	42.00	36.10	7,633
Nov 2023	41.00	+11.5%	36.78	41.18	35.00	3,804
Oct 2023	36.78	+6.3%	34.59	41.61	32.38	5,851
Sep 2023	34.59	+11.3%	29.55	40.77	29.53	12,567
Aug 2023	31.08	−15.3%	36.70	36.70	28.12	2,968
Jul 2023	36.70	−0.8%	36.26	37.74	31.20	7,796
Jun 2023	37.00	−2.6%	38.00	39.90	31.45	2,983
May 2023	38.00	−4.5%	37.81	38.06	29.27	12,549
Apr 2023	39.79	+62.1%	23.40	43.16	22.23	18,445
Mar 2023	24.55	−10.7%	27.40	27.40	22.23	4,519
Feb 2023	27.50	−10.3%	30.65	31.95	25.90	9,353
Jan 2023	30.65	+13.7%	27.50	32.95	27.50	4,188
Dec 2022	26.95	+20.6%	22.35	26.95	22.35	3,822
Nov 2022	22.35	−1.5%	23.80	26.15	21.85	2,703
Oct 2022	22.70	−17.5%	27.50	28.35	22.20	2,209
Sep 2022	27.50	−12.6%	33.00	33.00	26.20	10,983
Aug 2022	31.45	+12.5%	26.60	36.75	22.85	20,310
Jul 2022	27.95	−53.1%	56.70	56.70	27.95	11,932
Jun 2022	59.65	−1.0%	63.25	76.80	59.65	4,495
May 2022	60.25	+174.1%	22.45	60.25	22.40	13,658
Apr 2022	21.98	+46.5%	15.30	21.98	14.90	3,456
Mar 2022	15.00	−17.1%	18.10	18.10	14.35	4,979
Feb 2022	18.10	−21.0%	22.45	24.00	18.10	2,871
Jan 2022	22.90	+9.3%	20.55	26.00	20.00	19,275
Dec 2021	20.95	+10.6%	18.95	22.40	18.10	14,248
Nov 2021	18.95	+5.3%	18.00	22.05	16.30	10,694
Oct 2021	18.00	−5.3%	18.05	20.25	17.00	9,646
Sep 2021	19.00	−15.0%	21.25	21.25	16.50	5,172
Aug 2021	22.35	+19.3%	19.65	24.80	19.65	4,983
Jul 2021	18.74	+26.0%	15.60	18.74	12.73	17,562
Jun 2021	14.87	+2.2%	14.55	14.87	12.26	9,658
May 2021	14.55	−21.4%	17.60	18.15	14.55	5,397
Apr 2021	18.50	−18.1%	22.60	22.60	18.50	313
Mar 2021	22.60	−18.0%	26.20	27.00	22.60	898
Feb 2021	27.55	−8.2%	30.00	30.00	27.55	10
Jan 2021	30.00	−9.1%	33.00	33.00	30.00	11
Nov 2020	33.00	0.0%	33.00	33.00	33.00	1
Oct 2020	33.00	+1.5%	33.00	33.00	33.00	1
Sep 2020	32.50	0.0%	32.50	32.50	32.50	1
Aug 2020	32.50	−1.2%	32.90	32.90	32.50	5
Jul 2020	32.90	+3.9%	31.50	32.90	31.50	19
Jun 2020	31.65	+0.2%	31.65	31.65	31.65	10
May 2020	31.60	+4.1%	31.60	31.60	31.60	25
Apr 2020	30.35	−8.0%	37.15	37.15	30.35	22
Dec 2013	32.98	+4.9%	32.98	32.98	32.98	10
Oct 2013	31.43	0.0%	31.43	31.43	31.43	46
Aug 2013	31.43	−5.0%	31.43	31.43	31.43	148
Feb 2013	33.08	−5.0%	33.08	33.08	33.08	4
Jan 2013	34.80	−5.0%	34.80	34.80	34.80	40
Oct 2012	36.63	−5.2%	36.73	38.55	36.63	208
Mar 2011	38.65	+5.0%	38.65	38.65	38.65	200
Aug 2010	36.83	+33.6%	28.93	36.83	28.85	4,400
May 2010	27.56	–	25.00	27.56	25.00	600

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	130.60	130.60	130.60	130.60	130.60	1
12 Oct 2026	131.90	131.90	131.90	131.90	131.90	4,824
5 Oct 2026	133.20	133.20	133.20	133.20	133.20	15
28 Sep 2026	136.50	136.50	134.50	134.50	–	10
21 Sep 2026	135.85	135.85	135.85	135.85	135.85	4
15 Sep 2026	138.55	138.55	137.20	137.20	–	75
7 Sep 2026	138.55	138.55	138.55	138.55	138.55	2
31 Aug 2026	139.90	139.90	139.90	139.90	139.90	9
24 Aug 2026	141.30	141.30	141.30	141.30	141.30	91
17 Aug 2026	142.70	142.70	142.70	142.70	142.70	8
10 Aug 2026	144.10	144.10	144.10	144.10	144.10	22
3 Aug 2026	145.55	145.55	145.55	145.55	145.55	1,747
31 Jul 2026	145.01	147.91	145.01	147.00	146.22	134
30 Jul 2026	145.00	145.01	145.00	145.01	145.00	1,112
29 Jul 2026	142.00	142.17	141.00	142.17	142.10	17,294
28 Jul 2026	139.39	139.39	139.39	139.39	139.39	4,849
27 Jul 2026	132.76	132.76	132.76	132.76	132.76	739
24 Jul 2026	126.44	126.44	126.44	126.44	126.44	177
23 Jul 2026	120.42	120.42	120.42	120.42	120.42	1,140
22 Jul 2026	114.69	114.69	114.69	114.69	114.69	232
21 Jul 2026	109.23	109.23	109.23	109.23	109.23	676
20 Jul 2026	104.03	104.03	99.99	104.03	103.86	7,631

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.Amalgamated Electricity Co. bonus and split history

Ex-date	Event	Price factor	What happened
24 Oct 2019	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.