Price Data Selection & Download
Amd Industries Share Price All Time Records & Statistics (Mar 2007 - Sep 2026)
4806 daily OHLCV records on NSE from March 2007 to Sept. 2026. Analyse AMDIND FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹105.95
August 22, 2022
NSE Exchange
Share Price All Time Low
₹8.10
March 24, 2020
NSE Exchange
Highest Volume Trading Day
15,927,294
March 19, 2007 • ₹77.90
NSE Exchange
Share Price History Data (Mar 2007 - Sep 2026)
AMDIND daily open, high, low, close and volume (OHLCV) on NSE — 175 records.
Total Records
175
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-16 | ₹68.50 | ₹72.37 | ₹62.20 | ₹63.66 | 424,928 |
| 2026-09-15 | ₹66.29 | ₹74.39 | ₹65.80 | ₹69.64 | 1,440,694 |
| 2026-09-11 | ₹56.32 | ₹65.20 | ₹55.51 | ₹64.03 | 484,603 |
| 2026-09-10 | ₹57.40 | ₹58.09 | ₹56.00 | ₹56.04 | 15,155 |
| 2026-09-09 | ₹60.02 | ₹61.60 | ₹55.80 | ₹56.57 | 63,479 |
| 2026-09-08 | ₹61.99 | ₹61.99 | ₹59.01 | ₹60.02 | 34,539 |
| 2026-09-07 | ₹61.88 | ₹62.89 | ₹58.02 | ₹60.30 | 70,502 |
| 2026-09-04 | ₹58.00 | ₹61.75 | ₹58.00 | ₹60.32 | 73,559 |
| 2026-09-03 | ₹57.40 | ₹60.99 | ₹56.61 | ₹58.51 | 160,048 |
| 2026-09-02 | ₹57.02 | ₹58.50 | ₹55.55 | ₹57.39 | 42,435 |
| 2026-09-01 | ₹56.65 | ₹59.65 | ₹55.75 | ₹57.02 | 66,205 |
| 2026-08-31 | ₹54.70 | ₹58.75 | ₹52.00 | ₹56.27 | 72,026 |
| 2026-08-28 | ₹53.25 | ₹54.50 | ₹51.73 | ₹52.38 | 5,977 |
| 2026-08-27 | ₹52.51 | ₹54.50 | ₹52.41 | ₹53.33 | 17,333 |
| 2026-08-26 | ₹55.00 | ₹55.00 | ₹52.20 | ₹52.59 | 5,958 |
| 2026-08-25 | ₹52.49 | ₹54.70 | ₹52.49 | ₹53.47 | 5,689 |
| 2026-08-24 | ₹53.55 | ₹55.80 | ₹53.50 | ₹53.56 | 11,242 |
| 2026-08-21 | ₹54.47 | ₹55.00 | ₹53.11 | ₹54.30 | 30,640 |
| 2026-08-20 | ₹53.25 | ₹55.10 | ₹52.06 | ₹53.94 | 25,432 |
| 2026-08-19 | ₹53.35 | ₹55.50 | ₹52.12 | ₹52.69 | 24,594 |
| 2026-08-18 | ₹51.41 | ₹54.99 | ₹51.41 | ₹53.35 | 37,894 |
| 2026-08-17 | ₹54.80 | ₹55.40 | ₹50.80 | ₹51.41 | 74,717 |
| 2026-08-14 | ₹57.20 | ₹58.00 | ₹54.30 | ₹54.80 | 60,270 |
| 2026-08-13 | ₹61.41 | ₹61.41 | ₹54.62 | ₹55.90 | 361,458 |
| 2026-08-12 | ₹51.60 | ₹53.00 | ₹48.30 | ₹51.18 | 35,589 |
| 2026-08-11 | ₹47.72 | ₹53.00 | ₹46.60 | ₹51.94 | 98,922 |
| 2026-08-10 | ₹48.00 | ₹48.00 | ₹46.06 | ₹47.25 | 8,751 |
| 2026-08-07 | ₹47.45 | ₹47.45 | ₹46.00 | ₹46.87 | 13,873 |
| 2026-08-06 | ₹47.05 | ₹47.50 | ₹46.33 | ₹46.39 | 3,493 |
| 2026-08-05 | ₹47.00 | ₹48.20 | ₹46.09 | ₹46.68 | 12,795 |
| 2026-08-04 | ₹47.95 | ₹48.51 | ₹45.30 | ₹46.24 | 17,388 |
| 2026-08-03 | ₹46.99 | ₹47.99 | ₹46.43 | ₹47.52 | 14,397 |
| 2026-07-31 | ₹46.51 | ₹48.15 | ₹46.30 | ₹46.43 | 4,098 |
| 2026-07-30 | ₹47.00 | ₹47.46 | ₹46.30 | ₹46.84 | 1,770 |
| 2026-07-29 | ₹47.05 | ₹48.42 | ₹46.30 | ₹47.48 | 2,812 |
| 2026-07-28 | ₹47.20 | ₹48.60 | ₹46.65 | ₹47.19 | 10,906 |
| 2026-07-27 | ₹49.30 | ₹50.29 | ₹47.22 | ₹47.57 | 33,076 |
| 2026-07-24 | ₹49.20 | ₹51.90 | ₹46.51 | ₹49.68 | 28,455 |
| 2026-07-23 | ₹46.83 | ₹52.00 | ₹45.01 | ₹48.88 | 201,863 |
| 2026-07-22 | ₹45.75 | ₹47.50 | ₹45.10 | ₹46.83 | 20,296 |
| 2026-07-21 | ₹45.94 | ₹46.49 | ₹44.15 | ₹44.52 | 9,702 |
| 2026-07-20 | ₹43.10 | ₹46.30 | ₹43.10 | ₹45.94 | 15,154 |
| 2026-07-17 | ₹45.50 | ₹45.50 | ₹43.70 | ₹43.84 | 10,709 |
| 2026-07-16 | ₹44.50 | ₹45.90 | ₹44.50 | ₹44.71 | 6,862 |
| 2026-07-15 | ₹46.42 | ₹46.42 | ₹44.58 | ₹45.00 | 3,803 |
| 2026-07-14 | ₹46.87 | ₹46.87 | ₹45.21 | ₹45.50 | 10,272 |
| 2026-07-13 | ₹45.90 | ₹46.58 | ₹45.02 | ₹45.89 | 3,746 |
| 2026-07-10 | ₹47.17 | ₹47.17 | ₹45.11 | ₹46.24 | 16,816 |
| 2026-07-09 | ₹47.13 | ₹47.13 | ₹45.15 | ₹45.69 | 12,413 |
| 2026-07-08 | ₹46.57 | ₹48.80 | ₹44.55 | ₹46.67 | 18,245 |
| 2026-07-07 | ₹47.05 | ₹48.00 | ₹46.30 | ₹46.57 | 10,004 |
| 2026-07-06 | ₹46.65 | ₹48.50 | ₹46.50 | ₹47.07 | 12,867 |
| 2026-07-03 | ₹44.93 | ₹48.79 | ₹44.93 | ₹47.47 | 25,821 |
| 2026-07-02 | ₹45.82 | ₹46.50 | ₹44.93 | ₹45.96 | 12,584 |
| 2026-07-01 | ₹44.00 | ₹46.99 | ₹43.80 | ₹45.82 | 26,740 |
| 2026-06-30 | ₹46.28 | ₹46.28 | ₹43.50 | ₹44.03 | 14,508 |
| 2026-06-29 | ₹46.00 | ₹46.48 | ₹44.46 | ₹44.71 | 11,093 |
| 2026-06-25 | ₹45.56 | ₹46.99 | ₹44.80 | ₹45.22 | 14,072 |
| 2026-06-24 | ₹45.84 | ₹46.84 | ₹45.06 | ₹45.56 | 5,093 |
| 2026-06-23 | ₹45.77 | ₹46.98 | ₹45.14 | ₹45.62 | 8,679 |
| 2026-06-22 | ₹45.05 | ₹46.90 | ₹45.05 | ₹45.77 | 10,232 |
| 2026-06-19 | ₹45.15 | ₹47.44 | ₹45.06 | ₹46.20 | 17,579 |
| 2026-06-18 | ₹47.31 | ₹47.35 | ₹46.25 | ₹46.44 | 5,966 |
| 2026-06-17 | ₹48.90 | ₹48.90 | ₹46.10 | ₹46.38 | 8,333 |
| 2026-06-16 | ₹46.80 | ₹47.80 | ₹46.20 | ₹47.29 | 5,768 |
| 2026-06-15 | ₹47.60 | ₹49.00 | ₹45.95 | ₹46.15 | 11,269 |
| 2026-06-12 | ₹47.40 | ₹47.40 | ₹45.15 | ₹45.97 | 11,725 |
| 2026-06-11 | ₹47.25 | ₹47.43 | ₹45.60 | ₹46.26 | 5,683 |
| 2026-06-10 | ₹48.14 | ₹48.14 | ₹45.79 | ₹46.28 | 6,449 |
| 2026-06-09 | ₹47.16 | ₹48.20 | ₹46.35 | ₹47.20 | 4,844 |
| 2026-06-08 | ₹47.02 | ₹48.44 | ₹46.04 | ₹46.84 | 5,066 |
| 2026-06-05 | ₹47.10 | ₹49.00 | ₹46.95 | ₹47.01 | 11,745 |
| 2026-06-04 | ₹48.05 | ₹50.00 | ₹47.65 | ₹48.05 | 15,004 |
| 2026-06-03 | ₹49.49 | ₹50.38 | ₹48.70 | ₹49.53 | 15,949 |
| 2026-06-02 | ₹49.39 | ₹51.00 | ₹47.20 | ₹48.94 | 58,838 |
| 2026-06-01 | ₹46.35 | ₹49.90 | ₹46.35 | ₹47.25 | 77,400 |
| 2026-05-29 | ₹45.79 | ₹47.51 | ₹45.57 | ₹46.11 | 12,133 |
| 2026-05-27 | ₹46.70 | ₹46.70 | ₹44.50 | ₹45.57 | 12,472 |
| 2026-05-26 | ₹46.30 | ₹46.61 | ₹45.01 | ₹45.93 | 5,008 |
| 2026-05-25 | ₹46.90 | ₹46.90 | ₹45.00 | ₹46.61 | 9,658 |
| 2026-05-22 | ₹46.00 | ₹46.70 | ₹45.10 | ₹45.49 | 2,717 |
| 2026-05-21 | ₹45.50 | ₹46.50 | ₹45.20 | ₹45.95 | 8,612 |
| 2026-05-20 | ₹45.02 | ₹46.40 | ₹44.80 | ₹45.45 | 6,595 |
| 2026-05-19 | ₹44.45 | ₹46.40 | ₹44.45 | ₹45.02 | 22,470 |
| 2026-05-18 | ₹47.20 | ₹47.35 | ₹45.00 | ₹45.07 | 10,564 |
| 2026-05-15 | ₹47.25 | ₹47.80 | ₹45.35 | ₹45.48 | 7,398 |
| 2026-05-14 | ₹47.95 | ₹47.95 | ₹45.81 | ₹46.82 | 3,904 |
| 2026-05-13 | ₹46.41 | ₹47.90 | ₹45.45 | ₹46.65 | 10,597 |
| 2026-05-12 | ₹48.00 | ₹48.90 | ₹45.80 | ₹46.41 | 14,001 |
| 2026-05-11 | ₹49.03 | ₹49.60 | ₹47.75 | ₹48.26 | 8,344 |
| 2026-05-08 | ₹47.37 | ₹49.90 | ₹47.37 | ₹49.03 | 31,261 |
| 2026-05-07 | ₹46.35 | ₹48.80 | ₹45.51 | ₹47.37 | 19,744 |
| 2026-05-06 | ₹46.50 | ₹47.75 | ₹46.00 | ₹46.53 | 10,287 |
| 2026-05-05 | ₹46.73 | ₹47.90 | ₹45.15 | ₹45.83 | 16,399 |
| 2026-05-04 | ₹44.94 | ₹48.20 | ₹44.26 | ₹46.73 | 48,957 |
| 2026-04-30 | ₹44.95 | ₹45.48 | ₹44.00 | ₹44.25 | 7,366 |
| 2026-04-29 | ₹44.30 | ₹45.79 | ₹44.02 | ₹44.95 | 6,340 |
| 2026-04-28 | ₹45.00 | ₹45.45 | ₹43.81 | ₹44.61 | 8,414 |
| 2026-04-27 | ₹46.00 | ₹46.00 | ₹44.34 | ₹45.46 | 1,755 |
| 2026-04-24 | ₹43.58 | ₹45.00 | ₹43.25 | ₹44.45 | 9,816 |
| 2026-04-23 | ₹44.15 | ₹44.25 | ₹43.07 | ₹43.58 | 9,615 |
| 2026-04-22 | ₹45.24 | ₹45.35 | ₹43.00 | ₹43.69 | 8,364 |
| 2026-04-21 | ₹46.85 | ₹46.85 | ₹43.56 | ₹44.76 | 14,610 |
| 2026-04-20 | ₹46.72 | ₹46.72 | ₹45.00 | ₹45.05 | 8,136 |
| 2026-04-17 | ₹43.60 | ₹46.50 | ₹43.60 | ₹45.80 | 19,951 |
| 2026-04-16 | ₹43.90 | ₹45.90 | ₹42.21 | ₹43.95 | 14,306 |
| 2026-04-15 | ₹42.00 | ₹43.94 | ₹42.00 | ₹43.16 | 9,412 |
| 2026-04-13 | ₹43.20 | ₹44.80 | ₹42.21 | ₹42.59 | 7,330 |
| 2026-04-10 | ₹42.99 | ₹46.48 | ₹40.71 | ₹44.16 | 22,084 |
| 2026-04-09 | ₹43.00 | ₹43.50 | ₹41.55 | ₹42.05 | 3,661 |
| 2026-04-08 | ₹40.80 | ₹43.00 | ₹40.20 | ₹42.67 | 12,821 |
| 2026-04-07 | ₹39.01 | ₹40.50 | ₹38.20 | ₹40.19 | 5,799 |
| 2026-04-06 | ₹38.90 | ₹39.49 | ₹37.40 | ₹39.41 | 1,536 |
| 2026-04-02 | ₹36.50 | ₹39.00 | ₹33.77 | ₹38.45 | 12,075 |
| 2026-04-01 | ₹37.61 | ₹38.00 | ₹35.61 | ₹37.89 | 7,561 |
| 2026-03-30 | ₹35.91 | ₹38.21 | ₹34.25 | ₹34.85 | 12,202 |
| 2026-03-27 | ₹40.00 | ₹40.00 | ₹35.10 | ₹35.91 | 29,053 |
| 2026-03-25 | ₹39.00 | ₹39.50 | ₹37.51 | ₹38.30 | 27,776 |
| 2026-03-24 | ₹36.51 | ₹38.50 | ₹36.51 | ₹37.12 | 9,849 |
| 2026-03-23 | ₹38.45 | ₹38.45 | ₹35.20 | ₹35.87 | 6,096 |
| 2026-03-20 | ₹37.15 | ₹40.14 | ₹37.15 | ₹38.07 | 18,619 |
| 2026-03-19 | ₹37.50 | ₹38.50 | ₹36.50 | ₹37.15 | 12,330 |
| 2026-03-18 | ₹37.09 | ₹39.75 | ₹36.80 | ₹37.79 | 20,001 |
| 2026-03-17 | ₹36.00 | ₹37.00 | ₹35.10 | ₹36.18 | 9,058 |
| 2026-03-16 | ₹35.20 | ₹36.55 | ₹34.90 | ₹35.19 | 11,800 |
| 2026-03-13 | ₹38.84 | ₹38.85 | ₹36.35 | ₹36.56 | 4,520 |
| 2026-03-12 | ₹37.00 | ₹39.95 | ₹37.00 | ₹38.04 | 4,150 |
| 2026-03-11 | ₹38.71 | ₹40.90 | ₹38.30 | ₹38.60 | 6,937 |
| 2026-03-10 | ₹38.99 | ₹39.50 | ₹37.45 | ₹38.71 | 8,537 |
| 2026-03-09 | ₹37.73 | ₹37.73 | ₹36.06 | ₹36.52 | 7,070 |
| 2026-03-06 | ₹38.69 | ₹40.39 | ₹37.65 | ₹37.73 | 13,036 |
| 2026-03-05 | ₹39.26 | ₹40.29 | ₹37.90 | ₹38.63 | 16,551 |
| 2026-03-04 | ₹38.50 | ₹39.90 | ₹37.51 | ₹39.20 | 11,038 |
| 2026-03-02 | ₹40.90 | ₹41.40 | ₹39.30 | ₹40.13 | 9,972 |
| 2026-02-27 | ₹43.00 | ₹43.00 | ₹41.17 | ₹41.50 | 12,888 |
| 2026-02-26 | ₹41.70 | ₹43.30 | ₹41.70 | ₹42.85 | 4,449 |
| 2026-02-25 | ₹43.00 | ₹44.22 | ₹41.78 | ₹42.34 | 28,641 |
| 2026-02-24 | ₹41.94 | ₹44.00 | ₹41.10 | ₹42.37 | 13,662 |
| 2026-02-23 | ₹43.11 | ₹43.11 | ₹41.25 | ₹41.94 | 7,105 |
| 2026-02-20 | ₹45.50 | ₹45.50 | ₹41.81 | ₹43.11 | 10,639 |
| 2026-02-19 | ₹43.94 | ₹44.73 | ₹41.20 | ₹42.05 | 23,917 |
| 2026-02-18 | ₹44.05 | ₹44.14 | ₹42.35 | ₹43.08 | 10,684 |
| 2026-02-17 | ₹43.30 | ₹44.55 | ₹42.99 | ₹43.84 | 6,244 |
| 2026-02-16 | ₹46.20 | ₹46.20 | ₹42.12 | ₹43.68 | 6,853 |
| 2026-02-13 | ₹44.62 | ₹44.62 | ₹43.20 | ₹43.51 | 14,767 |
| 2026-02-12 | ₹44.50 | ₹44.90 | ₹44.15 | ₹44.24 | 4,040 |
| 2026-02-11 | ₹44.81 | ₹45.93 | ₹44.51 | ₹44.91 | 11,514 |
| 2026-02-10 | ₹46.51 | ₹46.51 | ₹44.61 | ₹45.05 | 13,827 |
| 2026-02-09 | ₹46.00 | ₹46.00 | ₹43.10 | ₹45.60 | 20,157 |
| 2026-02-06 | ₹43.50 | ₹44.52 | ₹43.00 | ₹43.50 | 1,486 |
| 2026-02-05 | ₹43.53 | ₹44.35 | ₹43.53 | ₹43.90 | 2,064 |
| 2026-02-04 | ₹44.70 | ₹44.70 | ₹43.11 | ₹43.53 | 18,842 |
| 2026-02-03 | ₹43.99 | ₹44.00 | ₹42.40 | ₹43.16 | 11,332 |
| 2026-02-02 | ₹44.70 | ₹44.70 | ₹41.12 | ₹42.44 | 8,595 |
| 2026-02-01 | ₹45.85 | ₹45.85 | ₹42.40 | ₹43.02 | 13,881 |
| 2026-01-30 | ₹44.01 | ₹44.50 | ₹42.91 | ₹43.91 | 7,289 |
| 2026-01-29 | ₹44.91 | ₹45.85 | ₹43.16 | ₹44.01 | 21,371 |
| 2026-01-28 | ₹44.62 | ₹46.29 | ₹44.11 | ₹44.68 | 23,184 |
| 2026-01-27 | ₹44.50 | ₹47.00 | ₹43.01 | ₹44.49 | 18,440 |
| 2026-01-23 | ₹46.00 | ₹46.79 | ₹44.00 | ₹44.04 | 32,803 |
| 2026-01-22 | ₹46.12 | ₹46.83 | ₹43.65 | ₹45.19 | 37,909 |
| 2026-01-21 | ₹47.70 | ₹48.30 | ₹44.60 | ₹45.60 | 61,082 |
| 2026-01-20 | ₹56.00 | ₹58.40 | ₹46.23 | ₹48.36 | 697,524 |
| 2026-01-19 | ₹46.00 | ₹51.80 | ₹44.04 | ₹51.80 | 606,616 |
| 2026-01-16 | ₹44.30 | ₹44.75 | ₹42.66 | ₹43.17 | 18,421 |
| 2026-01-14 | ₹43.98 | ₹45.14 | ₹42.38 | ₹43.44 | 59,212 |
| 2026-01-13 | ₹44.90 | ₹46.00 | ₹43.10 | ₹43.49 | 10,868 |
| 2026-01-12 | ₹44.46 | ₹45.90 | ₹42.95 | ₹44.83 | 13,482 |
| 2026-01-09 | ₹46.12 | ₹46.12 | ₹42.62 | ₹44.46 | 24,179 |
| 2026-01-08 | ₹48.49 | ₹48.49 | ₹45.50 | ₹46.12 | 4,923 |
| 2026-01-07 | ₹46.20 | ₹48.49 | ₹46.20 | ₹47.52 | 7,401 |
| 2026-01-06 | ₹47.36 | ₹48.95 | ₹46.15 | ₹46.99 | 9,110 |
| 2026-01-05 | ₹47.99 | ₹48.00 | ₹46.00 | ₹47.31 | 5,890 |
| 2026-01-02 | ₹47.86 | ₹49.22 | ₹46.96 | ₹47.29 | 23,309 |
| 2026-01-01 | ₹48.00 | ₹49.54 | ₹47.50 | ₹47.87 | 8,309 |
Amd Industries Share Price Performance Analysis (Mar 2007 - Sep 2026)
AMDIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.99%
₹47.87 → ₹63.66
Year to Date
Price Volatility
12.01%
Low Volatility
Year to Date
Average Daily Volume
41,523
Year to Date Average
NSE Exchange
Amd Industries Share Price History – Frequently Asked Questions
Common questions about AMDIND historical data and records. Review AMDIND earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Amd Industries (AMDIND)?
The all-time high share price of Amd Industries was ₹105.95 recorded on August 22, 2022 on the NSE exchange.
What is the all-time low share price of Amd Industries (AMDIND)?
The all-time low share price of Amd Industries was ₹8.1 recorded on March 24, 2020 on the NSE exchange.
How can I download AMDIND historical share price data?
You can download Amd Industries 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 AMDIND shares?
The highest trading volume day for Amd Industries was 15,927,294 shares traded on March 19, 2007 on the NSE exchange, with share price at ₹77.9.