Price Data Selection & Download
Amrapali Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3894 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine AMRAPLIN earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹51.35
August 16, 2010
BSE Exchange
Share Price All Time Low
₹2.02
March 18, 2009
BSE Exchange
Highest Volume Trading Day
26,009,181
December 03, 2020 • ₹3.93
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
AMRAPLIN daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹18.25 | ₹18.25 | ₹17.51 | ₹17.56 | 1,803 |
| 2026-05-20 | ₹16.51 | ₹18.46 | ₹16.51 | ₹17.66 | 1,668 |
| 2026-05-19 | ₹18.48 | ₹18.48 | ₹17.51 | ₹17.54 | 2,357 |
| 2026-05-18 | ₹18.55 | ₹18.60 | ₹17.06 | ₹17.62 | 2,568 |
| 2026-05-15 | ₹17.02 | ₹18.78 | ₹17.02 | ₹18.55 | 7,978 |
| 2026-05-14 | ₹19.00 | ₹19.00 | ₹17.50 | ₹17.59 | 5,910 |
| 2026-05-13 | ₹19.00 | ₹19.00 | ₹17.06 | ₹17.42 | 2,395 |
| 2026-05-12 | ₹18.49 | ₹18.85 | ₹17.05 | ₹18.00 | 7,189 |
| 2026-05-11 | ₹18.85 | ₹18.85 | ₹17.00 | ₹17.50 | 11,541 |
| 2026-05-08 | ₹20.90 | ₹20.90 | ₹18.02 | ₹18.21 | 3,173 |
| 2026-05-07 | ₹17.60 | ₹18.99 | ₹17.10 | ₹18.15 | 2,432 |
| 2026-05-06 | ₹19.80 | ₹19.80 | ₹17.31 | ₹18.69 | 8,801 |
| 2026-05-05 | ₹18.80 | ₹18.99 | ₹17.45 | ₹17.95 | 1,356 |
| 2026-05-04 | ₹17.20 | ₹18.84 | ₹17.20 | ₹17.43 | 6,987 |
| 2026-04-30 | ₹19.80 | ₹19.80 | ₹17.70 | ₹18.00 | 4,916 |
| 2026-04-29 | ₹18.31 | ₹20.00 | ₹17.61 | ₹18.14 | 11,769 |
| 2026-04-28 | ₹20.55 | ₹20.55 | ₹17.80 | ₹18.04 | 2,745 |
| 2026-04-27 | ₹17.63 | ₹20.80 | ₹17.63 | ₹18.78 | 10,861 |
| 2026-04-24 | ₹17.10 | ₹17.88 | ₹17.10 | ₹17.63 | 3,672 |
| 2026-04-23 | ₹16.20 | ₹17.68 | ₹16.20 | ₹17.45 | 1,375 |
| 2026-04-22 | ₹17.01 | ₹17.69 | ₹16.11 | ₹17.30 | 2,980 |
| 2026-04-21 | ₹17.18 | ₹17.90 | ₹17.18 | ₹17.27 | 2,135 |
| 2026-04-20 | ₹18.20 | ₹18.24 | ₹17.31 | ₹17.36 | 4,617 |
| 2026-04-17 | ₹17.85 | ₹18.78 | ₹17.30 | ₹17.53 | 2,035 |
| 2026-04-16 | ₹19.47 | ₹19.47 | ₹16.52 | ₹17.35 | 18,325 |
| 2026-04-15 | ₹18.07 | ₹19.75 | ₹17.37 | ₹17.95 | 6,295 |
| 2026-04-13 | ₹17.47 | ₹19.99 | ₹16.73 | ₹17.34 | 4,998 |
| 2026-04-10 | ₹17.71 | ₹18.31 | ₹16.57 | ₹17.32 | 13,951 |
| 2026-04-09 | ₹17.42 | ₹18.49 | ₹17.42 | ₹17.50 | 126,780 |
| 2026-04-08 | ₹16.99 | ₹18.39 | ₹15.05 | ₹17.42 | 175,388 |
| 2026-04-07 | ₹14.44 | ₹15.90 | ₹12.65 | ₹15.75 | 510,965 |
| 2026-04-06 | ₹14.27 | ₹14.27 | ₹13.75 | ₹14.21 | 498 |
| 2026-04-02 | ₹13.77 | ₹14.36 | ₹13.75 | ₹13.75 | 497 |
| 2026-04-01 | ₹14.47 | ₹14.47 | ₹13.76 | ₹13.76 | 970 |
| 2026-03-30 | ₹13.83 | ₹14.00 | ₹13.75 | ₹13.75 | 4,435 |
| 2026-03-27 | ₹14.31 | ₹14.49 | ₹13.75 | ₹13.83 | 3,150 |
| 2026-03-25 | ₹13.76 | ₹14.45 | ₹13.75 | ₹14.03 | 1,327 |
| 2026-03-24 | ₹14.70 | ₹14.70 | ₹13.79 | ₹13.80 | 168 |
| 2026-03-23 | ₹14.90 | ₹14.90 | ₹13.76 | ₹13.78 | 1,663 |
| 2026-03-20 | ₹14.69 | ₹14.75 | ₹13.53 | ₹14.50 | 12,559 |
| 2026-03-19 | ₹14.50 | ₹14.50 | ₹13.48 | ₹13.69 | 924 |
| 2026-03-18 | ₹13.98 | ₹14.49 | ₹13.30 | ₹14.00 | 402,570 |
| 2026-03-17 | ₹14.48 | ₹14.48 | ₹13.21 | ₹13.49 | 1,843 |
| 2026-03-16 | ₹13.62 | ₹14.20 | ₹13.01 | ₹14.14 | 1,543 |
| 2026-03-13 | ₹13.90 | ₹13.95 | ₹13.31 | ₹13.62 | 1,430 |
| 2026-03-12 | ₹13.01 | ₹14.47 | ₹13.01 | ₹13.22 | 1,475 |
| 2026-03-11 | ₹13.94 | ₹13.95 | ₹13.30 | ₹13.32 | 1,561 |
| 2026-03-10 | ₹13.10 | ₹14.40 | ₹13.10 | ₹13.97 | 3,931 |
| 2026-03-09 | ₹13.01 | ₹14.45 | ₹13.01 | ₹13.40 | 742 |
| 2026-03-06 | ₹14.26 | ₹14.33 | ₹13.93 | ₹13.98 | 310 |
| 2026-03-05 | ₹14.48 | ₹14.48 | ₹13.38 | ₹14.33 | 1,471 |
| 2026-03-04 | ₹13.99 | ₹13.99 | ₹13.27 | ₹13.63 | 65 |
| 2026-03-02 | ₹14.07 | ₹14.43 | ₹13.43 | ₹13.99 | 669 |
| 2026-02-27 | ₹13.70 | ₹14.87 | ₹13.64 | ₹14.44 | 2,698 |
| 2026-02-26 | ₹14.40 | ₹14.40 | ₹13.42 | ₹13.98 | 871 |
| 2026-02-25 | ₹14.33 | ₹14.70 | ₹13.07 | ₹14.45 | 4,806 |
| 2026-02-24 | ₹14.97 | ₹14.97 | ₹14.30 | ₹14.33 | 225,153 |
| 2026-02-23 | ₹15.19 | ₹15.19 | ₹14.25 | ₹14.77 | 4,503 |
| 2026-02-20 | ₹14.69 | ₹14.70 | ₹14.30 | ₹14.35 | 1,087 |
| 2026-02-19 | ₹14.77 | ₹14.77 | ₹14.07 | ₹14.39 | 227,830 |
| 2026-02-18 | ₹14.94 | ₹14.94 | ₹14.04 | ₹14.77 | 4,640 |
| 2026-02-17 | ₹15.30 | ₹15.30 | ₹14.33 | ₹14.75 | 3,040 |
| 2026-02-16 | ₹13.53 | ₹14.88 | ₹13.53 | ₹14.70 | 1,880 |
| 2026-02-13 | ₹14.98 | ₹15.00 | ₹13.64 | ₹14.48 | 421 |
| 2026-02-12 | ₹15.00 | ₹15.00 | ₹13.75 | ₹14.48 | 2,213 |
| 2026-02-11 | ₹14.99 | ₹14.99 | ₹14.00 | ₹14.16 | 3,306 |
| 2026-02-10 | ₹14.80 | ₹14.80 | ₹14.10 | ₹14.10 | 962 |
| 2026-02-09 | ₹14.28 | ₹14.28 | ₹13.47 | ₹14.16 | 796 |
| 2026-02-06 | ₹14.40 | ₹14.40 | ₹13.75 | ₹14.00 | 1,020 |
| 2026-02-05 | ₹14.22 | ₹14.22 | ₹13.50 | ₹13.51 | 1,137 |
| 2026-02-04 | ₹13.93 | ₹13.93 | ₹13.35 | ₹13.50 | 2,140 |
| 2026-02-03 | ₹13.98 | ₹13.98 | ₹13.30 | ₹13.44 | 2,004 |
| 2026-02-02 | ₹13.97 | ₹14.40 | ₹13.17 | ₹13.50 | 10,694 |
| 2026-02-01 | ₹13.97 | ₹14.58 | ₹13.24 | ₹13.42 | 1,914 |
| 2026-01-30 | ₹14.58 | ₹14.58 | ₹12.80 | ₹13.19 | 8,601 |
| 2026-01-29 | ₹14.40 | ₹14.80 | ₹13.15 | ₹14.56 | 3,912 |
| 2026-01-28 | ₹14.48 | ₹14.48 | ₹12.65 | ₹14.08 | 8,984 |
| 2026-01-27 | ₹14.78 | ₹14.78 | ₹13.20 | ₹13.99 | 3,230 |
| 2026-01-23 | ₹14.49 | ₹14.49 | ₹14.01 | ₹14.20 | 1,373 |
| 2026-01-22 | ₹14.80 | ₹14.80 | ₹13.62 | ₹14.19 | 1,492 |
| 2026-01-21 | ₹14.80 | ₹14.80 | ₹14.05 | ₹14.61 | 262 |
| 2026-01-20 | ₹14.30 | ₹14.75 | ₹14.00 | ₹14.39 | 6,684 |
| 2026-01-19 | ₹14.98 | ₹14.98 | ₹14.24 | ₹14.31 | 340 |
| 2026-01-16 | ₹15.04 | ₹15.04 | ₹14.17 | ₹14.50 | 2,027 |
| 2026-01-14 | ₹14.99 | ₹14.99 | ₹14.07 | ₹14.62 | 670 |
| 2026-01-13 | ₹15.69 | ₹15.69 | ₹14.14 | ₹14.48 | 6,054 |
| 2026-01-12 | ₹14.82 | ₹15.80 | ₹14.02 | ₹15.02 | 7,405 |
| 2026-01-09 | ₹14.04 | ₹16.77 | ₹14.03 | ₹14.82 | 17,873 |
| 2026-01-08 | ₹14.60 | ₹14.60 | ₹13.80 | ₹14.04 | 1,411 |
| 2026-01-07 | ₹14.48 | ₹14.48 | ₹14.30 | ₹14.31 | 1,174 |
| 2026-01-06 | ₹14.30 | ₹14.75 | ₹13.72 | ₹14.37 | 6,301 |
| 2026-01-05 | ₹14.40 | ₹14.40 | ₹14.01 | ₹14.30 | 1,459 |
| 2026-01-02 | ₹13.95 | ₹14.74 | ₹13.90 | ₹14.45 | 2,148 |
| 2026-01-01 | ₹14.06 | ₹14.29 | ₹14.00 | ₹14.24 | 3,700 |
Amrapali Industries Share Price Performance Analysis (Jan 2008 - May 2026)
AMRAPLIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+23.31%
₹14.24 → ₹17.56
Year to Date
Price Volatility
11.42%
Low Volatility
Year to Date
Average Daily Volume
21,298
Year to Date Average
BSE Exchange
Amrapali Industries Share Price History – Frequently Asked Questions
Common questions about AMRAPLIN historical data and records. For live price, key ratios and fundamentals, see Amrapali Industries screener.
What is the all-time high share price of Amrapali Industries (AMRAPLIN)?
The all-time high share price of Amrapali Industries was ₹51.35 recorded on August 16, 2010 on the BSE exchange.
What is the all-time low share price of Amrapali Industries (AMRAPLIN)?
The all-time low share price of Amrapali Industries was ₹2.02 recorded on March 18, 2009 on the BSE exchange.
How can I download AMRAPLIN historical share price data?
You can download Amrapali 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 AMRAPLIN shares?
The highest trading volume day for Amrapali Industries was 26,009,181 shares traded on December 03, 2020 on the BSE exchange, with share price at ₹3.93.