Price Data Selection & Download
Amalgamated Electricity Share Price All Time Records & Statistics (May 2010 - Jul 2026)
1167 daily OHLCV records on BSE from May 2010 to July 2026.
Share Price All Time High
₹120.42
July 23, 2026
BSE Exchange
Share Price All Time Low
₹12.26
June 23, 2021
BSE Exchange
Highest Volume Trading Day
17,042
September 26, 2024 • ₹115.31
BSE Exchange
Share Price History Data (May 2010 - Jul 2026)
AMALGAM daily open, high, low, close and volume (OHLCV) on BSE — 107 records.
Total Records
107
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹120.42 | ₹120.42 | ₹120.42 | ₹120.42 | 1,140 |
| 2026-07-22 | ₹114.69 | ₹114.69 | ₹114.69 | ₹114.69 | 232 |
| 2026-07-21 | ₹109.23 | ₹109.23 | ₹109.23 | ₹109.23 | 676 |
| 2026-07-20 | ₹104.03 | ₹104.03 | ₹99.99 | ₹104.03 | 7,631 |
| 2026-07-17 | ₹99.08 | ₹99.08 | ₹98.00 | ₹99.08 | 3,207 |
| 2026-07-16 | ₹97.14 | ₹97.14 | ₹97.14 | ₹97.14 | 160 |
| 2026-07-15 | ₹95.24 | ₹95.24 | ₹95.24 | ₹95.24 | 70 |
| 2026-07-14 | ₹93.38 | ₹93.38 | ₹93.38 | ₹93.38 | 4 |
| 2026-07-13 | ₹91.55 | ₹91.55 | ₹91.50 | ₹91.55 | 211 |
| 2026-07-10 | ₹89.76 | ₹89.76 | ₹89.76 | ₹89.76 | 1 |
| 2026-07-09 | ₹88.25 | ₹88.25 | ₹88.00 | ₹88.00 | 139 |
| 2026-07-08 | ₹86.52 | ₹86.52 | ₹86.52 | ₹86.52 | 3 |
| 2026-07-07 | ₹88.28 | ₹88.28 | ₹88.28 | ₹88.28 | 111 |
| 2026-07-06 | ₹90.40 | ₹90.40 | ₹88.60 | ₹88.60 | 4 |
| 2026-07-03 | ₹90.40 | ₹90.40 | ₹90.40 | ₹90.40 | 11 |
| 2026-07-02 | ₹92.24 | ₹92.24 | ₹92.24 | ₹92.24 | 51 |
| 2026-07-01 | ₹94.12 | ₹94.12 | ₹94.12 | ₹94.12 | 827 |
| 2026-06-30 | ₹96.04 | ₹96.04 | ₹96.04 | ₹96.04 | 3 |
| 2026-06-29 | ₹98.00 | ₹98.00 | ₹98.00 | ₹98.00 | 21 |
| 2026-06-25 | ₹99.79 | ₹100.00 | ₹99.79 | ₹100.00 | 11 |
| 2026-06-24 | ₹101.82 | ₹101.82 | ₹101.82 | ₹101.82 | 26 |
| 2026-06-23 | ₹105.96 | ₹105.96 | ₹103.89 | ₹103.89 | 5,622 |
| 2026-06-22 | ₹103.89 | ₹103.89 | ₹103.89 | ₹103.89 | 151 |
| 2026-06-19 | ₹101.86 | ₹101.86 | ₹101.86 | ₹101.86 | 1 |
| 2026-06-18 | ₹99.87 | ₹99.87 | ₹99.87 | ₹99.87 | 6 |
| 2026-06-17 | ₹97.50 | ₹97.92 | ₹97.50 | ₹97.92 | 1,390 |
| 2026-06-16 | ₹97.07 | ₹97.07 | ₹96.00 | ₹96.00 | 271 |
| 2026-06-15 | ₹95.17 | ₹95.17 | ₹95.17 | ₹95.17 | 1,000 |
| 2026-06-12 | ₹93.31 | ₹93.31 | ₹93.31 | ₹93.31 | 41 |
| 2026-06-11 | ₹91.49 | ₹91.49 | ₹91.49 | ₹91.49 | 2,138 |
| 2026-06-10 | ₹89.69 | ₹89.70 | ₹89.69 | ₹89.70 | 822 |
| 2026-06-09 | ₹85.43 | ₹85.43 | ₹85.43 | ₹85.43 | 3 |
| 2026-06-08 | ₹81.37 | ₹81.37 | ₹81.37 | ₹81.37 | 249 |
| 2026-06-05 | ₹77.50 | ₹77.50 | ₹77.50 | ₹77.50 | 1,032 |
| 2026-06-04 | ₹73.81 | ₹73.81 | ₹73.81 | ₹73.81 | 1,533 |
| 2026-06-03 | ₹72.00 | ₹72.00 | ₹70.30 | ₹70.30 | 69 |
| 2026-06-02 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 4 |
| 2026-05-29 | ₹74.55 | ₹74.55 | ₹74.00 | ₹74.00 | 13 |
| 2026-05-27 | ₹76.00 | ₹78.39 | ₹74.00 | ₹74.00 | 567 |
| 2026-05-26 | ₹74.66 | ₹74.66 | ₹74.66 | ₹74.66 | 6 |
| 2026-05-25 | ₹74.66 | ₹74.66 | ₹74.66 | ₹74.66 | 5 |
| 2026-05-22 | ₹72.53 | ₹74.66 | ₹72.53 | ₹74.66 | 301 |
| 2026-05-21 | ₹67.40 | ₹71.11 | ₹67.40 | ₹71.11 | 55 |
| 2026-05-19 | ₹67.73 | ₹67.73 | ₹66.38 | ₹67.73 | 218 |
| 2026-05-18 | ₹64.51 | ₹64.51 | ₹64.51 | ₹64.51 | 11 |
| 2026-05-15 | ₹60.21 | ₹64.51 | ₹60.21 | ₹64.51 | 441 |
| 2026-05-14 | ₹60.00 | ₹61.44 | ₹60.00 | ₹61.44 | 111 |
| 2026-05-13 | ₹52.96 | ₹58.52 | ₹52.96 | ₹58.52 | 229 |
| 2026-05-12 | ₹53.09 | ₹55.74 | ₹53.09 | ₹55.74 | 12 |
| 2026-05-08 | ₹53.09 | ₹53.09 | ₹53.00 | ₹53.09 | 23 |
| 2026-05-07 | ₹53.09 | ₹53.09 | ₹53.09 | ₹53.09 | 11 |
| 2026-05-06 | ₹50.57 | ₹50.57 | ₹50.57 | ₹50.57 | 20 |
| 2026-05-05 | ₹48.31 | ₹48.31 | ₹48.17 | ₹48.17 | 4 |
| 2026-05-04 | ₹48.17 | ₹48.17 | ₹48.17 | ₹48.17 | 5 |
| 2026-04-27 | ₹45.88 | ₹45.88 | ₹45.88 | ₹45.88 | 3 |
| 2026-04-24 | ₹47.06 | ₹47.06 | ₹45.88 | ₹45.88 | 5 |
| 2026-04-22 | ₹49.77 | ₹49.77 | ₹47.06 | ₹47.06 | 266 |
| 2026-04-21 | ₹49.53 | ₹49.53 | ₹49.53 | ₹49.53 | 1 |
| 2026-04-20 | ₹49.53 | ₹49.53 | ₹47.18 | ₹47.18 | 21 |
| 2026-04-17 | ₹47.18 | ₹47.18 | ₹47.18 | ₹47.18 | 50 |
| 2026-04-16 | ₹44.94 | ₹47.18 | ₹44.94 | ₹47.18 | 171 |
| 2026-04-15 | ₹44.94 | ₹44.94 | ₹44.94 | ₹44.94 | 12 |
| 2026-04-13 | ₹44.94 | ₹44.94 | ₹44.94 | ₹44.94 | 162 |
| 2026-04-10 | ₹42.80 | ₹42.80 | ₹42.80 | ₹42.80 | 236 |
| 2026-04-09 | ₹40.84 | ₹40.84 | ₹40.84 | ₹40.84 | 290 |
| 2026-04-08 | ₹40.94 | ₹40.94 | ₹38.90 | ₹38.90 | 500 |
| 2026-04-06 | ₹42.87 | ₹44.15 | ₹40.93 | ₹40.94 | 542 |
| 2026-04-02 | ₹43.08 | ₹43.08 | ₹43.08 | ₹43.08 | 1 |
| 2026-03-30 | ₹43.51 | ₹43.51 | ₹43.08 | ₹43.08 | 4 |
| 2026-03-24 | ₹43.08 | ₹43.08 | ₹43.08 | ₹43.08 | 221 |
| 2026-03-19 | ₹45.34 | ₹45.34 | ₹45.34 | ₹45.34 | 10 |
| 2026-03-18 | ₹45.34 | ₹45.34 | ₹45.34 | ₹45.34 | 1 |
| 2026-03-17 | ₹50.09 | ₹50.09 | ₹45.34 | ₹46.87 | 300 |
| 2026-03-13 | ₹51.22 | ₹51.22 | ₹47.71 | ₹47.71 | 126 |
| 2026-03-12 | ₹50.22 | ₹50.22 | ₹50.22 | ₹50.22 | 10 |
| 2026-03-10 | ₹53.92 | ₹53.92 | ₹50.22 | ₹50.22 | 3 |
| 2026-03-04 | ₹54.34 | ₹54.34 | ₹51.64 | ₹52.86 | 6 |
| 2026-03-02 | ₹54.34 | ₹54.34 | ₹54.34 | ₹54.34 | 70 |
| 2026-02-27 | ₹55.78 | ₹55.78 | ₹50.51 | ₹51.76 | 34 |
| 2026-02-26 | ₹55.92 | ₹55.92 | ₹53.13 | ₹53.13 | 52 |
| 2026-02-24 | ₹55.92 | ₹55.92 | ₹55.92 | ₹55.92 | 100 |
| 2026-02-23 | ₹55.91 | ₹55.91 | ₹55.91 | ₹55.91 | 126 |
| 2026-02-20 | ₹58.85 | ₹58.85 | ₹58.85 | ₹58.85 | 198 |
| 2026-02-19 | ₹65.20 | ₹65.20 | ₹61.94 | ₹61.94 | 9 |
| 2026-02-18 | ₹65.20 | ₹65.20 | ₹65.20 | ₹65.20 | 2 |
| 2026-02-13 | ₹62.10 | ₹62.10 | ₹62.10 | ₹62.10 | 6 |
| 2026-02-09 | ₹62.10 | ₹62.10 | ₹62.10 | ₹62.10 | 25 |
| 2026-02-06 | ₹62.01 | ₹62.15 | ₹62.01 | ₹62.10 | 306 |
| 2026-02-05 | ₹65.27 | ₹65.27 | ₹65.27 | ₹65.27 | 2 |
| 2026-02-03 | ₹65.27 | ₹65.27 | ₹65.27 | ₹65.27 | 25 |
| 2026-02-02 | ₹68.58 | ₹68.58 | ₹65.20 | ₹68.58 | 13 |
| 2026-02-01 | ₹72.00 | ₹72.00 | ₹68.58 | ₹68.58 | 8 |
| 2026-01-30 | ₹72.22 | ₹72.22 | ₹72.11 | ₹72.18 | 1,200 |
| 2026-01-29 | ₹73.00 | ₹77.00 | ₹72.11 | ₹72.11 | 2,451 |
| 2026-01-27 | ₹75.90 | ₹75.90 | ₹75.90 | ₹75.90 | 112 |
| 2026-01-23 | ₹73.00 | ₹75.90 | ₹73.00 | ₹75.90 | 7 |
| 2026-01-22 | ₹72.29 | ₹72.29 | ₹72.29 | ₹72.29 | 1 |
| 2026-01-20 | ₹72.65 | ₹72.65 | ₹72.65 | ₹72.65 | 140 |
| 2026-01-16 | ₹72.64 | ₹72.64 | ₹72.64 | ₹72.64 | 6 |
| 2026-01-13 | ₹73.00 | ₹73.00 | ₹73.00 | ₹73.00 | 6 |
| 2026-01-12 | ₹73.00 | ₹73.00 | ₹73.00 | ₹73.00 | 40 |
| 2026-01-09 | ₹74.47 | ₹74.47 | ₹73.00 | ₹73.00 | 43 |
| 2026-01-08 | ₹73.00 | ₹74.47 | ₹73.00 | ₹74.47 | 59 |
| 2026-01-06 | ₹73.00 | ₹73.00 | ₹73.00 | ₹73.00 | 3 |
| 2026-01-05 | ₹73.00 | ₹73.00 | ₹73.00 | ₹73.00 | 2 |
| 2026-01-02 | ₹71.54 | ₹73.00 | ₹71.00 | ₹73.00 | 217 |
| 2026-01-01 | ₹73.00 | ₹73.00 | ₹73.00 | ₹73.00 | 45 |
Amalgamated Electricity Share Price Performance Analysis (May 2010 - Jul 2026)
AMALGAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+64.96%
₹73.00 → ₹120.42
Year to Date
Price Volatility
28.28%
Medium Volatility
Year to Date
Average Daily Volume
366
Year to Date Average
BSE Exchange
Amalgamated Electricity Share Price History – Frequently Asked Questions
Common questions about AMALGAM historical data and records. For live price, key ratios and fundamentals, see Amalgamated Electricity share price chart.
What is the all-time high share price of Amalgamated Electricity (AMALGAM)?
The all-time high share price of Amalgamated Electricity was ₹120.42 recorded on July 23, 2026 on the BSE exchange.
What is the all-time low share price of Amalgamated Electricity (AMALGAM)?
The all-time low share price of Amalgamated Electricity was ₹12.26 recorded on June 23, 2021 on the BSE exchange.
How can I download AMALGAM historical share price data?
You can download Amalgamated Electricity 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 AMALGAM shares?
The highest trading volume day for Amalgamated Electricity was 17,042 shares traded on September 26, 2024 on the BSE exchange, with share price at ₹115.31.