Advance Metering Technology share price history

BSE: 534612PowerSmall Cap

ADVANCE METERING TECHNOLOGY LIMITED · Face value ₹5 · Listed Aug 2012

₹15.00₹0.82 (5.18%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹15.82.

30 Oct: open ₹16.00, high ₹16.04, low ₹14.05

52-week range of traded prices to 30 Oct 2026

₹12.00Low, 17 Mar 2026₹26.00High, 29 Dec 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹24 Cr3,806th largest listed
P/E: Lossover the last 12 months
P/B: 0.30
Dividend yield: Nonein the last 12 months
ROE: −12.0%
ROCE: −18.9%
Debt to equity: 0.19
Volume, BSE: 28,677

Advance Metering Technology share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Advance Metering Technology's share price is on record from 7 Aug 2012, when it closed at ₹22.80, to 30 Oct 2026. Its highest close was ₹64.62 on 2 Jan 2024 and its lowest ₹6.00 on 27 Mar 2020. 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	15.00	−39.8%	24.80	12.82	24.93	25.70	12.00	12,05,168
2025BSE close	24.93	−37.4%	40.96	20.88	41.30	42.83	20.35	17,72,921
2024BSE close	39.80	−34.1%	64.62	33.20	63.30	64.62	31.54	53,28,860
2023BSE close	60.35	+212.7%	60.35	16.76	19.30	60.35	16.11	42,37,886
2022BSE close	19.30	−35.1%	28.90	15.50	29.90	30.50	15.00	20,11,892
2021BSE close	29.75	+190.5%	29.75	8.61	9.73	29.75	7.93	21,28,959
2020BSE close	10.24	−24.0%	14.66	6.00	13.80	15.39	5.81	8,39,653
2019BSE close	13.48	−59.6%	34.75	9.24	34.80	35.50	8.70	8,97,056
2018BSE close	33.35	−3.2%	34.70	16.00	35.40	37.50	15.00	16,32,765
2017BSE close	34.45	+30.5%	40.00	21.05	26.40	42.00	20.45	55,80,153
2016BSE close	26.40	−21.8%	36.15	21.00	33.00	37.20	19.00	30,23,372
2015BSE close	33.75	+150.0%	34.20	12.70	12.50	35.75	12.50	35,07,837
2014BSE close	13.50	−31.8%	21.55	12.35	18.85	21.55	11.65	5,73,182
2013BSE close	19.80	+2.3%	21.80	18.00	18.70	24.85	17.15	6,84,886
2012BSE close	19.35	–	22.80	16.20	24.00	24.00	14.00	5,77,848

₹ 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. 2012 is from its first session, 7 Aug 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	15.00	−13.3%	17.47	18.40	14.05	76,621
Sep 2026BSE close	17.31	−4.7%	17.98	18.70	15.68	86,581
Aug 2026BSE close	18.16	−3.9%	19.48	20.80	16.52	1,35,372
Jul 2026BSE close	18.90	−5.2%	20.34	21.05	17.00	73,999
Jun 2026BSE close	19.94	+0.2%	20.20	20.93	16.20	92,379
May 2026BSE close	19.90	+1.7%	19.55	20.90	18.35	47,678
Apr 2026BSE close	19.56	+1.9%	19.99	21.50	18.55	54,949
Mar 2026BSE close	19.20	+8.7%	17.00	21.30	12.00	3,76,762
Feb 2026BSE close	17.66	−11.9%	20.05	22.00	17.00	1,74,462
Jan 2026BSE close	20.05	−19.6%	24.93	25.70	19.90	86,365
Dec 2025BSE close	24.93	+11.7%	21.60	26.00	20.35	96,039
Nov 2025BSE close	22.32	−7.7%	24.99	25.35	22.10	71,368
Oct 2025BSE close	24.18	−4.5%	25.33	25.99	22.50	85,939
Sep 2025BSE close	25.33	−3.5%	26.98	31.25	24.31	1,87,585
Aug 2025BSE close	26.24	−3.6%	28.50	32.80	24.05	92,601
Jul 2025BSE close	27.23	+5.3%	26.89	31.50	25.90	1,58,677
Jun 2025BSE close	25.87	−1.8%	25.55	29.20	25.12	1,35,074
May 2025BSE close	26.35	+5.5%	24.20	28.47	23.50	1,05,417
Apr 2025BSE close	24.97	+4.5%	26.00	28.40	22.11	1,28,993
Mar 2025BSE close	23.89	−8.0%	26.00	30.10	22.50	3,38,262
Feb 2025BSE close	25.96	−27.8%	37.80	37.80	25.11	1,85,662
Jan 2025BSE close	35.98	−9.6%	41.30	42.83	31.25	1,87,304
Dec 2024BSE close	39.80	+9.9%	36.93	45.85	36.00	2,50,116
Nov 2024BSE close	36.21	−5.1%	40.70	44.00	32.08	2,80,476
Oct 2024BSE close	38.17	−9.6%	41.56	43.00	33.20	2,59,275
Sep 2024BSE close	42.22	−8.7%	47.67	47.67	38.00	5,29,518
Aug 2024BSE close	46.24	+21.7%	37.77	49.44	36.50	7,30,388
Jul 2024BSE close	37.98	−2.1%	39.00	42.44	36.42	4,29,591
Jun 2024BSE close	38.78	−9.6%	44.50	47.00	37.21	5,80,985
May 2024BSE close	42.90	−1.6%	44.99	60.00	42.01	8,52,678
Apr 2024BSE close	43.58	+19.4%	38.30	45.60	33.51	4,06,301
Mar 2024BSE close	36.50	−9.5%	40.79	41.31	31.54	3,09,710
Feb 2024BSE close	40.31	−17.3%	49.72	51.72	39.11	3,29,478
Jan 2024BSE close	48.75	−19.2%	63.30	64.62	46.82	3,70,344
Dec 2023BSE close	60.35	+86.7%	33.84	60.35	30.24	16,00,920
Nov 2023BSE close	32.33	+8.2%	29.89	32.58	26.30	2,74,374
Oct 2023BSE close	29.89	+3.9%	28.39	32.13	26.40	1,63,698
Sep 2023BSE close	28.76	−10.5%	33.73	36.85	27.20	1,33,455
Aug 2023BSE close	32.13	−5.6%	33.36	33.60	25.95	2,17,491
Jul 2023BSE close	34.04	+21.2%	29.34	38.39	26.95	7,75,446
Jun 2023BSE close	28.09	+50.2%	18.51	28.37	17.76	4,98,503
May 2023BSE close	18.70	+5.4%	17.60	23.99	17.15	2,32,464
Apr 2023BSE close	17.74	+2.9%	16.66	19.99	16.11	87,938
Mar 2023BSE close	17.24	−6.6%	18.20	19.95	16.46	1,03,381
Feb 2023BSE close	18.45	+1.7%	17.50	22.00	17.15	84,870
Jan 2023BSE close	18.15	−6.0%	19.30	19.50	17.10	65,346
Dec 2022BSE close	19.30	+13.5%	17.00	21.90	16.80	1,48,162
Nov 2022BSE close	17.00	−2.0%	17.20	18.60	15.75	1,22,941
Oct 2022BSE close	17.35	−6.5%	18.95	19.00	16.85	81,496
Sep 2022BSE close	18.55	−9.5%	20.50	20.80	17.00	1,49,325
Aug 2022BSE close	20.50	+22.0%	17.30	22.45	16.30	1,72,062
Jul 2022BSE close	16.80	+4.7%	16.40	17.80	15.00	1,15,582
Jun 2022BSE close	16.05	−31.1%	22.25	23.85	15.65	1,27,782
May 2022BSE close	23.30	−15.7%	26.80	29.40	21.85	1,19,491
Apr 2022BSE close	27.65	+34.9%	20.50	30.30	19.90	3,69,397
Mar 2022BSE close	20.50	+1.0%	21.20	21.75	19.00	1,37,809
Feb 2022BSE close	20.30	−26.3%	28.40	28.70	19.70	1,48,646
Jan 2022BSE close	27.55	−7.4%	29.90	30.50	22.15	3,19,199
Dec 2021BSE close	29.75	+86.1%	16.55	29.75	15.05	5,77,122
Nov 2021BSE close	15.99	+29.7%	12.05	17.09	11.80	2,75,525
Oct 2021BSE close	12.33	+0.2%	12.00	15.33	11.75	1,18,504
Sep 2021BSE close	12.31	−4.6%	12.77	14.49	11.48	90,343
Aug 2021BSE close	12.91	−7.1%	14.55	14.58	11.85	1,41,670
Jul 2021BSE close	13.89	+1.2%	13.17	15.65	12.30	1,79,013
Jun 2021BSE close	13.73	+26.5%	11.38	14.96	10.80	2,12,123
May 2021BSE close	10.85	+13.6%	9.50	13.28	9.49	1,13,685
Apr 2021BSE close	9.55	+8.0%	9.28	9.97	7.93	61,708
Mar 2021BSE close	8.84	−11.2%	9.95	10.15	8.47	97,421
Feb 2021BSE close	9.95	+1.0%	9.96	10.49	8.62	93,962
Jan 2021BSE close	9.85	−3.8%	9.73	10.98	9.22	1,67,883
Dec 2020BSE close	10.24	+24.1%	8.10	10.76	7.75	1,19,062
Nov 2020BSE close	8.25	−2.4%	8.72	9.10	7.25	66,241
Oct 2020BSE close	8.45	+5.6%	8.00	9.29	7.12	83,744
Sep 2020BSE close	8.00	−13.8%	8.82	9.28	7.50	54,620
Aug 2020BSE close	9.28	+16.0%	8.39	9.92	7.27	59,820
Jul 2020BSE close	8.00	−17.7%	10.10	10.10	7.38	1,06,046
Jun 2020BSE close	9.72	+31.0%	7.42	10.74	7.23	74,968
May 2020BSE close	7.42	+2.8%	6.86	7.51	6.30	27,332
Apr 2020BSE close	7.22	+16.5%	6.40	7.93	6.21	21,567
Mar 2020BSE close	6.20	−36.1%	9.70	10.05	5.81	96,117
Feb 2020BSE close	9.70	−27.2%	13.32	15.39	8.85	86,090
Jan 2020BSE close	13.33	−1.1%	13.80	14.75	11.67	44,046
Dec 2019BSE close	13.48	+6.6%	13.00	16.00	8.70	78,666
Nov 2019BSE close	12.65	−11.5%	14.20	17.90	12.05	80,748
Oct 2019BSE close	14.30	−10.6%	15.00	16.70	12.80	62,595
Sep 2019BSE close	16.00	−2.4%	16.05	19.50	15.40	37,762
Aug 2019BSE close	16.40	−8.9%	17.95	19.45	15.55	48,392
Jul 2019BSE close	18.00	−14.3%	21.00	22.85	16.40	38,050
Jun 2019BSE close	21.00	−11.6%	22.05	23.70	18.70	62,287
May 2019BSE close	23.75	−11.0%	26.70	27.60	21.75	73,801
Apr 2019BSE close	26.70	−5.5%	28.80	31.30	26.50	76,411
Mar 2019BSE close	28.25	+4.4%	27.60	31.00	26.60	90,507
Feb 2019BSE close	27.05	−14.4%	32.65	32.65	23.05	1,14,971
Jan 2019BSE close	31.60	−5.2%	34.80	35.50	30.00	1,32,866
Dec 2018BSE close	33.35	+25.8%	26.50	34.00	26.50	1,52,543
Nov 2018BSE close	26.50	+15.2%	22.50	29.50	22.40	1,99,672
Oct 2018BSE close	23.00	+33.3%	17.00	25.15	16.00	3,37,860
Sep 2018BSE close	17.25	−9.9%	19.00	20.10	15.55	33,970
Aug 2018BSE close	19.15	−4.3%	21.20	21.20	16.85	57,225
Jul 2018BSE close	20.00	+9.0%	18.00	21.95	15.00	80,892
Jun 2018BSE close	18.35	−19.9%	22.00	23.00	18.00	55,047
May 2018BSE close	22.90	−4.6%	22.00	26.00	21.00	68,192
Apr 2018BSE close	24.00	+5.5%	23.45	26.00	21.65	1,14,163
Mar 2018BSE close	22.75	−5.2%	21.75	24.50	21.55	1,12,288
Feb 2018BSE close	24.00	−16.4%	28.70	29.60	21.10	2,18,309
Jan 2018BSE close	28.70	−16.7%	35.40	37.50	26.55	2,02,604
Dec 2017BSE close	34.45	−5.2%	36.20	39.50	31.45	4,13,073
Nov 2017BSE close	36.35	−6.4%	38.00	42.00	32.20	5,75,646
Oct 2017BSE close	38.85	+19.7%	32.50	41.80	31.25	6,43,751
Sep 2017BSE close	32.45	+4.8%	30.00	33.90	25.90	6,95,989
Aug 2017BSE close	30.95	−2.1%	31.95	32.00	22.50	2,85,532
Jul 2017BSE close	31.60	+31.7%	25.00	35.85	23.55	6,58,352
Jun 2017BSE close	24.00	+6.2%	22.90	27.85	21.50	2,74,748
May 2017BSE close	22.60	−0.9%	22.75	25.00	20.45	2,54,220
Apr 2017BSE close	22.80	−8.2%	24.50	25.40	22.50	4,75,328
Mar 2017	24.85	+1.4%	24.50	29.00	22.80	6,15,287
Feb 2017	24.50	−16.7%	28.75	30.50	22.15	2,64,403
Jan 2017	29.40	+11.4%	26.40	33.00	25.85	4,23,824
Dec 2016	26.40	−7.4%	28.00	32.60	26.10	5,09,786
Nov 2016	28.50	−4.0%	30.00	33.50	24.00	2,41,117
Oct 2016	29.70	+4.4%	31.50	34.50	27.10	2,08,135
Sep 2016	28.45	−15.8%	34.00	36.45	27.10	1,58,271
Aug 2016	33.80	−1.0%	35.00	36.95	28.50	2,65,034
Jul 2016	34.15	+11.1%	30.10	37.20	26.55	2,75,278
Jun 2016	30.75	−3.5%	31.50	34.80	29.20	3,19,005
May 2016	31.85	+10.6%	28.00	36.45	27.25	2,98,862
Apr 2016	28.80	+13.2%	25.50	30.00	24.05	1,13,729
Mar 2016BSE close	25.45	+13.9%	23.00	28.50	21.50	1,62,683
Feb 2016	22.35	−20.0%	26.90	29.25	19.00	1,97,693
Jan 2016	27.95	−17.2%	33.00	35.60	25.45	2,73,779
Dec 2015	33.75	+24.8%	27.50	35.75	22.15	8,31,093
Nov 2015	27.05	+11.8%	24.25	29.30	23.30	3,62,250
Oct 2015	24.20	+29.1%	19.40	24.20	17.55	3,06,337
Sep 2015	18.75	+7.1%	17.60	21.45	17.60	1,18,125
Aug 2015	17.50	−23.9%	22.00	25.00	14.65	2,62,647
Jul 2015	23.00	+48.4%	15.00	33.15	15.00	8,71,612
Jun 2015	15.50	+13.6%	13.60	16.70	12.80	1,10,521
May 2015BSE close	13.65	+2.6%	12.80	18.40	12.50	2,05,601
Apr 2015	13.30	−3.3%	13.75	15.00	12.50	52,957
Mar 2015	13.75	−17.9%	16.10	18.00	12.50	1,06,935
Feb 2015	16.75	−0.6%	16.85	17.80	12.60	1,40,607
Jan 2015	16.85	+24.8%	12.50	19.95	12.50	1,39,152
Dec 2014BSE close	13.50	−5.9%	13.60	14.35	11.65	45,464
Nov 2014	14.35	+5.9%	13.60	16.25	12.50	1,12,328
Oct 2014BSE close	13.55	−2.5%	13.90	17.30	11.85	30,272
Sep 2014	13.90	−1.8%	13.60	16.00	12.30	70,362
Aug 2014	14.15	−5.4%	14.95	16.00	12.55	31,648
Jul 2014BSE close	14.95	−1.3%	15.10	19.50	14.90	64,832
Jun 2014BSE close	15.15	−2.3%	16.00	18.55	14.55	31,994
May 2014	15.50	−3.1%	15.20	18.50	12.50	47,820
Apr 2014	16.00	−11.4%	17.20	17.50	15.20	19,286
Mar 2014	18.05	+3.1%	17.50	18.30	16.65	75,704
Feb 2014	17.50	+1.4%	16.45	18.00	16.05	19,027
Jan 2014BSE close	17.25	−12.9%	18.85	21.55	17.10	24,445
Dec 2013BSE close	19.80	+4.2%	19.75	20.75	17.15	16,763
Nov 2013BSE close	19.00	−6.9%	19.50	20.45	17.45	17,816
Oct 2013BSE close	20.40	+8.8%	18.75	20.45	18.00	10,344
Sep 2013BSE close	18.75	−5.8%	19.00	21.60	17.95	59,435
Aug 2013BSE close	19.90	−4.1%	19.75	21.75	19.00	44,885
Jul 2013BSE close	20.75	0.0%	20.75	20.80	19.55	76,483
Jun 2013BSE close	20.75	−1.2%	21.00	22.00	20.00	42,663
May 2013BSE close	21.00	+5.0%	20.00	21.30	19.95	97,836
Apr 2013BSE close	20.00	−6.1%	20.75	22.80	17.70	11,699
Mar 2013BSE close	21.30	+7.0%	19.75	24.85	19.00	56,541
Feb 2013	19.90	+2.8%	19.50	20.00	18.00	1,10,923
Jan 2013	19.35	0.0%	18.70	20.90	17.50	1,39,498
Dec 2012BSE close	19.35	+4.0%	18.60	19.95	18.00	88,511
Nov 2012BSE close	18.60	−2.6%	18.80	20.05	18.10	80,346
Oct 2012	19.10	+5.8%	17.60	22.90	17.25	1,66,602
Sep 2012	18.05	+9.4%	16.05	20.50	16.05	1,35,649
Aug 2012	16.50	–	24.00	24.00	14.00	1,06,740

₹ 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
30 Oct 2026	16.00	16.04	14.05	15.00	14.65	28,677
29 Oct 2026	15.45	16.05	14.25	15.82	15.03	5,139
28 Oct 2026	16.28	16.70	15.30	15.44	15.44	4,262
27 Oct 2026	15.50	16.29	15.25	16.29	15.27	1,708
26 Oct 2026	15.25	16.75	15.25	15.46	15.76	1,472
23 Oct 2026	16.80	16.80	15.19	15.25	15.73	1,910
22 Oct 2026	16.15	16.70	15.36	15.43	15.92	774
21 Oct 2026	17.26	17.26	16.12	16.12	16.29	2,142
19 Oct 2026	17.00	18.40	16.05	17.10	16.77	3,470
16 Oct 2026	17.00	17.48	16.33	17.08	16.66	1,258
15 Oct 2026	17.25	17.25	16.67	17.14	16.78	3,780
14 Oct 2026	17.15	17.25	16.76	16.79	17.05	1,136
13 Oct 2026	16.53	17.12	16.52	17.12	16.55	456
12 Oct 2026	17.30	17.30	16.15	16.89	16.99	2,829
9 Oct 2026	16.11	17.04	16.11	16.60	16.26	4,521
8 Oct 2026	17.01	17.01	16.11	16.18	16.43	2,440
7 Oct 2026	17.50	17.60	16.00	16.91	16.48	4,198
6 Oct 2026	18.39	18.39	17.26	17.35	17.42	411
5 Oct 2026	16.28	17.45	16.16	17.26	17.19	3,942
1 Oct 2026	17.47	17.47	16.15	16.29	16.52	2,096
30 Sep 2026	17.99	17.99	16.50	17.31	17.05	1,533
29 Sep 2026	16.97	18.50	16.13	16.81	17.10	10,634

Prices in ₹ per share as traded, not adjusted.