Price Data Selection & Download
AMAL Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4202 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see AMAL share price.
Share Price All Time High
₹1148.00
July 15, 2025
BSE Exchange
Share Price All Time Low
₹1.80
November 03, 2008
BSE Exchange
Highest Volume Trading Day
343,124
October 19, 2016 • ₹65.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
AMAL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹555.00 | ₹556.40 | ₹533.00 | ₹542.60 | 3,294 |
| 2026-05-26 | ₹557.90 | ₹562.00 | ₹545.00 | ₹550.95 | 4,499 |
| 2026-05-25 | ₹579.95 | ₹579.95 | ₹554.95 | ₹557.60 | 8,103 |
| 2026-05-22 | ₹567.05 | ₹568.55 | ₹550.00 | ₹558.00 | 7,777 |
| 2026-05-21 | ₹562.00 | ₹575.95 | ₹562.00 | ₹564.95 | 3,067 |
| 2026-05-20 | ₹578.00 | ₹578.00 | ₹562.00 | ₹562.10 | 1,734 |
| 2026-05-19 | ₹573.95 | ₹578.00 | ₹561.30 | ₹567.90 | 5,146 |
| 2026-05-18 | ₹551.60 | ₹580.00 | ₹545.00 | ₹569.10 | 6,990 |
| 2026-05-15 | ₹566.00 | ₹569.90 | ₹551.05 | ₹556.00 | 1,755 |
| 2026-05-14 | ₹573.95 | ₹573.95 | ₹555.00 | ₹565.30 | 3,417 |
| 2026-05-13 | ₹552.00 | ₹568.95 | ₹552.00 | ₹559.30 | 7,110 |
| 2026-05-12 | ₹584.80 | ₹584.80 | ₹554.00 | ₹557.35 | 6,298 |
| 2026-05-11 | ₹586.65 | ₹596.00 | ₹582.00 | ₹584.95 | 6,055 |
| 2026-05-08 | ₹584.80 | ₹609.60 | ₹582.25 | ₹600.65 | 20,465 |
| 2026-05-07 | ₹575.00 | ₹580.00 | ₹565.10 | ₹578.30 | 14,165 |
| 2026-05-06 | ₹574.95 | ₹585.00 | ₹560.00 | ₹564.25 | 9,356 |
| 2026-05-05 | ₹590.00 | ₹599.00 | ₹570.00 | ₹572.85 | 6,862 |
| 2026-05-04 | ₹590.00 | ₹608.50 | ₹590.00 | ₹596.00 | 3,227 |
| 2026-04-30 | ₹600.00 | ₹600.00 | ₹582.55 | ₹590.45 | 3,488 |
| 2026-04-29 | ₹599.00 | ₹609.00 | ₹576.00 | ₹603.25 | 21,231 |
| 2026-04-28 | ₹556.05 | ₹605.05 | ₹556.05 | ₹589.75 | 25,676 |
| 2026-04-27 | ₹560.05 | ₹560.05 | ₹520.00 | ₹554.45 | 29,414 |
| 2026-04-24 | ₹601.00 | ₹604.75 | ₹560.95 | ₹567.05 | 18,176 |
| 2026-04-23 | ₹611.00 | ₹619.95 | ₹585.50 | ₹600.60 | 54,732 |
| 2026-04-22 | ₹660.20 | ₹710.00 | ₹603.00 | ₹657.15 | 59,330 |
| 2026-04-21 | ₹651.40 | ₹681.90 | ₹646.00 | ₹671.90 | 24,779 |
| 2026-04-20 | ₹680.00 | ₹680.00 | ₹646.65 | ₹654.65 | 22,950 |
| 2026-04-17 | ₹658.50 | ₹686.00 | ₹652.10 | ₹674.90 | 16,177 |
| 2026-04-16 | ₹692.70 | ₹715.00 | ₹654.05 | ₹658.50 | 25,949 |
| 2026-04-15 | ₹630.00 | ₹708.20 | ₹619.05 | ₹683.70 | 66,604 |
| 2026-04-13 | ₹522.00 | ₹639.40 | ₹522.00 | ₹606.95 | 62,182 |
| 2026-04-10 | ₹536.00 | ₹547.30 | ₹533.60 | ₹536.60 | 5,676 |
| 2026-04-09 | ₹546.70 | ₹547.90 | ₹530.50 | ₹532.55 | 2,778 |
| 2026-04-08 | ₹525.00 | ₹554.10 | ₹525.00 | ₹545.10 | 13,908 |
| 2026-04-07 | ₹502.40 | ₹525.00 | ₹482.00 | ₹516.70 | 7,415 |
| 2026-04-06 | ₹492.90 | ₹503.95 | ₹475.80 | ₹497.15 | 4,378 |
| 2026-04-02 | ₹442.00 | ₹484.15 | ₹441.80 | ₹474.30 | 7,386 |
| 2026-04-01 | ₹433.15 | ₹448.90 | ₹421.10 | ₹442.65 | 4,142 |
| 2026-03-30 | ₹435.00 | ₹438.95 | ₹408.20 | ₹413.15 | 10,047 |
| 2026-03-27 | ₹455.05 | ₹459.25 | ₹436.40 | ₹441.65 | 14,066 |
| 2026-03-25 | ₹468.65 | ₹475.00 | ₹457.10 | ₹462.00 | 5,836 |
| 2026-03-24 | ₹492.90 | ₹492.90 | ₹458.05 | ₹459.50 | 5,200 |
| 2026-03-23 | ₹475.00 | ₹475.00 | ₹455.10 | ₹461.30 | 5,316 |
| 2026-03-20 | ₹477.00 | ₹485.00 | ₹472.05 | ₹475.90 | 6,215 |
| 2026-03-19 | ₹491.00 | ₹495.00 | ₹465.55 | ₹468.70 | 10,194 |
| 2026-03-18 | ₹496.70 | ₹505.00 | ₹481.25 | ₹492.10 | 8,028 |
| 2026-03-17 | ₹481.00 | ₹497.70 | ₹475.75 | ₹477.55 | 3,529 |
| 2026-03-16 | ₹504.50 | ₹504.50 | ₹475.00 | ₹481.15 | 4,040 |
| 2026-03-13 | ₹493.00 | ₹495.45 | ₹480.00 | ₹487.90 | 8,630 |
| 2026-03-12 | ₹486.05 | ₹505.00 | ₹480.25 | ₹497.25 | 5,025 |
| 2026-03-11 | ₹501.00 | ₹508.90 | ₹495.00 | ₹495.55 | 5,697 |
| 2026-03-10 | ₹495.00 | ₹524.00 | ₹495.00 | ₹501.90 | 4,596 |
| 2026-03-09 | ₹498.00 | ₹501.00 | ₹485.05 | ₹491.65 | 5,012 |
| 2026-03-06 | ₹497.00 | ₹514.80 | ₹497.00 | ₹507.75 | 2,373 |
| 2026-03-05 | ₹478.15 | ₹520.00 | ₹477.00 | ₹505.50 | 6,447 |
| 2026-03-04 | ₹483.10 | ₹495.50 | ₹465.30 | ₹474.35 | 5,517 |
| 2026-03-02 | ₹482.00 | ₹497.40 | ₹463.55 | ₹485.50 | 8,731 |
| 2026-02-27 | ₹495.00 | ₹513.00 | ₹495.00 | ₹498.95 | 6,438 |
| 2026-02-26 | ₹498.00 | ₹513.85 | ₹498.00 | ₹509.25 | 2,274 |
| 2026-02-25 | ₹511.60 | ₹516.00 | ₹492.05 | ₹510.65 | 4,717 |
| 2026-02-24 | ₹529.60 | ₹529.60 | ₹482.05 | ₹498.55 | 11,726 |
| 2026-02-23 | ₹535.05 | ₹543.00 | ₹518.00 | ₹520.75 | 2,389 |
| 2026-02-20 | ₹534.00 | ₹557.00 | ₹518.30 | ₹533.35 | 6,983 |
| 2026-02-19 | ₹554.50 | ₹554.50 | ₹516.00 | ₹524.70 | 5,716 |
| 2026-02-18 | ₹520.00 | ₹549.50 | ₹520.00 | ₹547.70 | 5,062 |
| 2026-02-17 | ₹525.25 | ₹537.00 | ₹480.00 | ₹527.25 | 10,012 |
| 2026-02-16 | ₹550.00 | ₹554.80 | ₹522.30 | ₹525.25 | 7,871 |
| 2026-02-13 | ₹564.60 | ₹571.90 | ₹543.30 | ₹547.80 | 7,379 |
| 2026-02-12 | ₹583.35 | ₹585.00 | ₹554.05 | ₹567.80 | 6,544 |
| 2026-02-11 | ₹584.95 | ₹590.00 | ₹564.05 | ₹583.35 | 4,737 |
| 2026-02-10 | ₹560.00 | ₹575.00 | ₹552.10 | ₹573.75 | 5,197 |
| 2026-02-09 | ₹569.00 | ₹579.75 | ₹540.85 | ₹558.45 | 10,896 |
| 2026-02-06 | ₹560.00 | ₹569.80 | ₹525.30 | ₹538.20 | 4,707 |
| 2026-02-05 | ₹554.95 | ₹580.30 | ₹545.00 | ₹557.35 | 8,441 |
| 2026-02-04 | ₹520.00 | ₹555.00 | ₹515.00 | ₹550.85 | 6,176 |
| 2026-02-03 | ₹474.80 | ₹535.00 | ₹474.80 | ₹525.90 | 15,979 |
| 2026-02-02 | ₹461.25 | ₹465.40 | ₹452.00 | ₹462.50 | 3,066 |
| 2026-02-01 | ₹458.00 | ₹466.00 | ₹455.00 | ₹457.95 | 3,025 |
| 2026-01-30 | ₹464.10 | ₹464.40 | ₹450.05 | ₹455.75 | 7,885 |
| 2026-01-29 | ₹481.00 | ₹488.20 | ₹459.00 | ₹464.05 | 6,156 |
| 2026-01-28 | ₹486.00 | ₹492.75 | ₹470.00 | ₹480.95 | 6,801 |
| 2026-01-27 | ₹503.00 | ₹503.00 | ₹480.20 | ₹483.15 | 5,955 |
| 2026-01-23 | ₹510.00 | ₹516.00 | ₹491.00 | ₹494.45 | 4,075 |
| 2026-01-22 | ₹495.95 | ₹518.00 | ₹483.45 | ₹514.85 | 8,831 |
| 2026-01-21 | ₹495.00 | ₹495.00 | ₹472.00 | ₹482.70 | 10,341 |
| 2026-01-20 | ₹520.00 | ₹533.85 | ₹485.00 | ₹492.40 | 12,334 |
| 2026-01-19 | ₹550.00 | ₹556.00 | ₹501.00 | ₹516.25 | 25,712 |
| 2026-01-16 | ₹640.10 | ₹653.75 | ₹545.50 | ₹561.45 | 35,620 |
| 2026-01-14 | ₹637.50 | ₹649.50 | ₹627.10 | ₹638.50 | 5,644 |
| 2026-01-13 | ₹636.10 | ₹652.90 | ₹627.50 | ₹638.50 | 5,149 |
| 2026-01-12 | ₹626.00 | ₹647.00 | ₹626.00 | ₹637.90 | 4,094 |
| 2026-01-09 | ₹635.00 | ₹643.00 | ₹623.00 | ₹632.05 | 3,472 |
| 2026-01-08 | ₹655.10 | ₹664.90 | ₹629.00 | ₹637.05 | 4,128 |
| 2026-01-07 | ₹669.60 | ₹669.60 | ₹650.00 | ₹653.15 | 3,837 |
| 2026-01-06 | ₹670.50 | ₹684.00 | ₹650.00 | ₹653.10 | 7,093 |
| 2026-01-05 | ₹684.75 | ₹684.75 | ₹668.05 | ₹670.55 | 3,801 |
| 2026-01-02 | ₹664.05 | ₹679.90 | ₹660.70 | ₹673.60 | 5,933 |
| 2026-01-01 | ₹670.60 | ₹672.00 | ₹660.00 | ₹663.15 | 5,060 |
AMAL Share Price Performance Analysis (Jan 2008 - May 2026)
AMAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.18%
₹663.15 → ₹542.60
Year to Date
Price Volatility
11.75%
Low Volatility
Year to Date
Average Daily Volume
10,525
Year to Date Average
BSE Exchange
AMAL Share Price History – Frequently Asked Questions
Common questions about AMAL historical data and records. Examine AMAL earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of AMAL (AMAL)?
The all-time high share price of AMAL was ₹1148.0 recorded on July 15, 2025 on the BSE exchange.
What is the all-time low share price of AMAL (AMAL)?
The all-time low share price of AMAL was ₹1.8 recorded on November 03, 2008 on the BSE exchange.
How can I download AMAL historical share price data?
You can download AMAL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMAL shares?
The highest trading volume day for AMAL was 343,124 shares traded on October 19, 2016 on the BSE exchange, with share price at ₹65.7.