NSE · AMDIND · stock
AMD Industries Limited (AMDIND) stock price history
Every NSE trading session of AMD Industries Limited from Mar 19, 2007 to Sep 28, 2026: 4,820 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMDIND adjusted close, 2007 to 2026
- ₹101.82
- All time high, 2022
- ₹74.39
- 52 week high, ₹33.77 low
- 4,820
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AMDIND key facts
- AMD Industries Limited (AMDIND) closed at ₹56.65 on Sep 28, 2026 on NSE.
- AMDIND's all time high close is ₹101.82, set on Aug 19, 2022; its all time low close is ₹6.78 on Oct 27, 2008.
- AMDIND's 52 week range is ₹33.77 to ₹74.39.
- AMDIND returned +3.4% over the year to Sep 28, 2026 and +115.3% over five years.
- Over ten years AMDIND returned +97%, +7.0% a year compounded.
- AMDIND's deepest drawdown was -87.4% from Mar 20, 2007 to Oct 27, 2008.
- DataCedar holds 4,820 daily sessions of AMDIND history from Mar 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMDIND price chart, 2007 to 2026
AMDIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +25.3% |
| 6 months | +57.8% |
| Year to date | +19.1% |
| 1 year | +3.4% |
| 3 years | +5.6% |
| 5 years | +115.3% |
| 10 years | +97.1% |
| Since Mar 19, 2007 | +10.2% |
| Compound annual growth, 19.5 years | +0.5% |
AMDIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹101.82 on Aug 19, 2022
- All time low close
- ₹6.78 on Oct 27, 2008
- 52 week high
- ₹74.39 on Sep 15, 2026
- 52 week low
- ₹33.77 on Apr 2, 2026
- Deepest drawdown
- -87.4% from Mar 20, 2007 to Oct 27, 2008, recovered Feb 9, 2022
- Best single session
- +20.1% on Aug 26, 2009
- Worst single session
- -19.9% on Jan 22, 2008
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +127%
- Worst calendar year
- 2008, -79%
AMDIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 19, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹48.00 | ₹74.39 | ₹33.77 | ₹56.65 | +18.1% | 7.6M | 185 |
| 2025 | ₹60.68 | ₹68.88 | ₹39.98 | ₹47.97 | -19.9% | 7.9M | 249 |
| 2024 | ₹80.80 | ₹87.90 | ₹51.20 | ₹59.91 | -24.9% | 11.4M | 246 |
| 2023 | ₹59.10 | ₹98.00 | ₹43.25 | ₹79.75 | +33.8% | 13M | 245 |
| 2022 | ₹44.99 | ₹104.99 | ₹37.11 | ₹59.60 | +35.6% | 39.6M | 248 |
| 2021 | ₹19.42 | ₹44.79 | ₹16.25 | ₹43.95 | +126.9% | 17.5M | 248 |
| 2020 | ₹15.11 | ₹23.68 | ₹8.03 | ₹19.37 | +26.1% | 7.1M | 251 |
| 2019 | ₹21.55 | ₹28.54 | ₹11.69 | ₹15.36 | -26.7% | 3M | 243 |
| 2018 | ₹45.88 | ₹48.85 | ₹17.54 | ₹20.96 | -53.9% | 8.4M | 246 |
| 2017 | ₹29.28 | ₹58.91 | ₹25.57 | ₹45.43 | +54.6% | 23.7M | 248 |
| 2016 | ₹30.15 | ₹43.47 | ₹22.47 | ₹29.38 | -3.3% | 6.6M | 246 |
| 2015 | ₹21.63 | ₹35.01 | ₹16.19 | ₹30.39 | +38.4% | 4.5M | 246 |
| 2014 | ₹11.48 | ₹31.58 | ₹9.98 | ₹21.96 | +86.1% | 3.5M | 244 |
| 2013 | ₹12.67 | ₹13.68 | ₹7.89 | ₹11.80 | -9.0% | 486.2K | 248 |
| 2012 | ₹10.55 | ₹14.29 | ₹10.47 | ₹12.97 | +22.0% | 1.2M | 245 |
| 2011 | ₹17.32 | ₹18.37 | ₹9.65 | ₹10.63 | -38.5% | 2.5M | 246 |
| 2010 | ₹20.70 | ₹31.73 | ₹15.41 | ₹17.28 | -16.3% | 25.8M | 250 |
| 2009 | ₹9.26 | ₹24.68 | ₹7.76 | ₹20.66 | +118.9% | 2.5M | 243 |
| 2008 | ₹46.42 | ₹52.83 | ₹5.87 | ₹9.44 | -79.4% | 7.5M | 246 |
| 2007 | ₹48.18 | ₹58.74 | ₹22.04 | ₹45.75 | n/a | 57.3M | 197 |
AMDIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹56.65 | +0.7% |
| August 2026 | ₹56.27 | +21.2% |
| July 2026 | ₹46.43 | +5.5% |
| June 2026 | ₹44.03 | -4.5% |
| May 2026 | ₹46.11 | +4.2% |
| April 2026 | ₹44.25 | +27.0% |
| March 2026 | ₹34.85 | -16.0% |
| February 2026 | ₹41.50 | -5.5% |
| January 2026 | ₹43.91 | -8.5% |
| December 2025 | ₹47.97 | -10.5% |
| November 2025 | ₹53.61 | -7.9% |
| October 2025 | ₹58.20 | +6.2% |
About the AMDIND data
Daily bars. 4,820 sessions from Mar 19, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMDIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- AMBER Amber Enterprises India Limited
- AMBICAAGAR Ambica Agarbathies & Aroma industries Limited
- AMBIKCO Ambika Cotton Mills Limited
- AMBUJACEM Ambuja Cements Limited
- AMJLAND Amj Land Holdings Limited
- AMNPLST Amines & Plasticizers Limited
- AMRUTANJAN Amrutanjan Health Care Limited
- ANANDRATHI Anand Rathi Wealth Limited
Common questions
AMDIND share price history
