Amforge Industries Limited (BOM:513117)
India · Delayed Price · Currency is INR 7.38
+0.25 (3.51%)
At close: Jan 21, 2026
Amforge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.25 | 7.28 | 7.02 | 7.24 | 7.24 | -1.23% | 2,523 |
| Jan 22, 2026 | 7.29 | 7.50 | 7.00 | 7.33 | 7.33 | -0.68% | 5,134 |
| Jan 21, 2026 | 7.27 | 7.50 | 6.63 | 7.38 | 7.38 | 3.51% | 8,822 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.13 | 7.13 | 7.13 | -0.83% | 1,525 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.03 | 7.19 | 7.19 | -5.89% | 2,935 |
| Jan 16, 2026 | 7.95 | 7.95 | 6.80 | 7.64 | 7.64 | 2.69% | 10,662 |
| Jan 14, 2026 | 7.00 | 7.88 | 6.05 | 7.44 | 7.44 | 5.38% | 14,487 |
| Jan 13, 2026 | 7.12 | 7.16 | 6.81 | 7.06 | 7.06 | -3.42% | 5,972 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.21 | 7.31 | 7.31 | 1.39% | 21,808 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.15 | 7.21 | 7.21 | -2.17% | 2,151 |
| Jan 8, 2026 | 7.35 | 7.49 | 7.14 | 7.37 | 7.37 | 0.27% | 2,281 |
| Jan 7, 2026 | 7.37 | 7.40 | 7.12 | 7.35 | 7.35 | 3.23% | 5,475 |
| Jan 6, 2026 | 7.09 | 7.79 | 7.00 | 7.12 | 7.12 | -0.97% | 1,842 |
| Jan 5, 2026 | 7.30 | 7.35 | 7.07 | 7.19 | 7.19 | -1.51% | 3,085 |
| Jan 2, 2026 | 7.65 | 8.19 | 6.51 | 7.30 | 7.30 | -4.58% | 55,477 |
| Jan 1, 2026 | 8.60 | 8.60 | 7.60 | 7.65 | 7.65 | -11.05% | 43,249 |
| Dec 31, 2025 | 8.65 | 8.75 | 7.86 | 8.60 | 8.60 | 5.39% | 12,916 |
| Dec 30, 2025 | 8.18 | 8.95 | 7.89 | 8.16 | 8.16 | 4.08% | 21,427 |
| Dec 29, 2025 | 8.02 | 8.02 | 7.75 | 7.84 | 7.84 | -1.38% | 1,680 |
| Dec 26, 2025 | 7.91 | 8.10 | 7.61 | 7.95 | 7.95 | 0.89% | 12,363 |
| Dec 24, 2025 | 8.06 | 8.19 | 7.80 | 7.88 | 7.88 | -1.13% | 2,632 |
| Dec 23, 2025 | 8.00 | 8.25 | 7.86 | 7.97 | 7.97 | 1.40% | 3,104 |
| Dec 22, 2025 | 7.99 | 8.18 | 7.70 | 7.86 | 7.86 | 1.29% | 12,380 |
| Dec 19, 2025 | 8.15 | 8.18 | 7.53 | 7.76 | 7.76 | -4.79% | 20,925 |
| Dec 18, 2025 | 8.20 | 8.50 | 8.00 | 8.15 | 8.15 | -0.24% | 15,377 |
| Dec 17, 2025 | 8.30 | 8.70 | 8.11 | 8.17 | 8.17 | 1.11% | 830 |
| Dec 16, 2025 | 8.26 | 8.60 | 8.03 | 8.08 | 8.08 | -4.27% | 4,587 |
| Dec 15, 2025 | 8.49 | 8.89 | 8.33 | 8.44 | 8.44 | -1.63% | 2,716 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.50 | 8.58 | 8.58 | -1.15% | 6,831 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.32 | 8.68 | 8.68 | 1.64% | 3,055 |
| Dec 10, 2025 | 8.80 | 9.40 | 8.36 | 8.54 | 8.54 | -2.18% | 15,018 |
| Dec 9, 2025 | 8.01 | 9.48 | 8.01 | 8.73 | 8.73 | 4.55% | 7,999 |
| Dec 8, 2025 | 8.50 | 8.65 | 8.00 | 8.35 | 8.35 | -3.69% | 8,492 |
| Dec 5, 2025 | 8.80 | 8.90 | 8.35 | 8.67 | 8.67 | 2.00% | 1,309 |
| Dec 4, 2025 | 8.37 | 9.00 | 8.21 | 8.50 | 8.50 | 1.55% | 3,752 |
| Dec 3, 2025 | 8.58 | 8.58 | 8.25 | 8.37 | 8.37 | -2.67% | 1,011 |
| Dec 2, 2025 | 8.51 | 8.60 | 8.27 | 8.60 | 8.60 | 1.06% | 3,725 |
| Dec 1, 2025 | 8.30 | 8.58 | 8.25 | 8.51 | 8.51 | 2.53% | 1,627 |
| Nov 28, 2025 | 8.25 | 8.48 | 8.01 | 8.30 | 8.30 | -1.54% | 2,711 |
| Nov 27, 2025 | 8.30 | 8.65 | 8.25 | 8.43 | 8.43 | 0.36% | 6,027 |
| Nov 26, 2025 | 8.46 | 8.95 | 8.31 | 8.40 | 8.40 | -0.71% | 25,107 |
| Nov 25, 2025 | 8.99 | 8.99 | 8.30 | 8.46 | 8.46 | -1.17% | 2,617 |
| Nov 24, 2025 | 8.68 | 8.68 | 8.12 | 8.56 | 8.56 | -1.38% | 10,476 |
| Nov 21, 2025 | 8.51 | 8.93 | 8.50 | 8.68 | 8.68 | 1.88% | 1,958 |
| Nov 20, 2025 | 8.94 | 8.94 | 8.41 | 8.52 | 8.52 | -0.58% | 9,257 |
| Nov 19, 2025 | 8.90 | 8.90 | 8.55 | 8.57 | 8.57 | -3.71% | 13,557 |
| Nov 18, 2025 | 8.81 | 9.20 | 8.75 | 8.90 | 8.90 | 0.45% | 1,409 |
| Nov 17, 2025 | 9.00 | 9.40 | 8.51 | 8.86 | 8.86 | -1.66% | 10,711 |
| Nov 14, 2025 | 9.05 | 9.14 | 8.67 | 9.01 | 9.01 | -0.44% | 4,674 |
| Nov 13, 2025 | 8.91 | 9.40 | 8.91 | 9.05 | 9.05 | 2.03% | 2,310 |