Amforge Industries Limited (BOM:513117)
India · Delayed Price · Currency is INR 5.84
-0.06 (-1.02%)
At close: Oct 6, 2026
Amforge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.90 | 5.99 | 5.56 | 5.84 | 5.84 | -1.02% | 6,682 |
| Oct 5, 2026 | 6.00 | 6.00 | 5.50 | 5.90 | 5.90 | 0.34% | 1,003 |
| Oct 1, 2026 | 5.51 | 5.94 | 5.51 | 5.88 | 5.88 | -1.18% | 261 |
| Sep 30, 2026 | 5.72 | 6.00 | 5.72 | 5.95 | 5.95 | 1.71% | 2,116 |
| Sep 29, 2026 | 5.73 | 6.00 | 5.72 | 5.85 | 5.85 | 2.09% | 2,211 |
| Sep 28, 2026 | 5.69 | 5.75 | 5.31 | 5.73 | 5.73 | 2.69% | 721 |
| Sep 25, 2026 | 5.75 | 6.00 | 5.31 | 5.58 | 5.58 | -1.93% | 1,943 |
| Sep 24, 2026 | 5.75 | 5.75 | 5.65 | 5.69 | 5.69 | 1.43% | 2,167 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.36 | 5.61 | 5.61 | 0.90% | 2,086 |
| Sep 22, 2026 | 5.75 | 5.75 | 5.50 | 5.56 | 5.56 | 1.83% | 3,898 |
| Sep 21, 2026 | 5.58 | 5.58 | 5.21 | 5.46 | 5.46 | -2.15% | 5,261 |
| Sep 18, 2026 | 5.46 | 5.60 | 5.31 | 5.58 | 5.58 | 1.09% | 323 |
| Sep 17, 2026 | 5.75 | 5.75 | 5.30 | 5.52 | 5.52 | -0.54% | 1,640 |
| Sep 16, 2026 | 5.35 | 5.75 | 5.26 | 5.55 | 5.55 | -0.89% | 1,349 |
| Sep 15, 2026 | 5.50 | 5.80 | 5.15 | 5.60 | 5.60 | 3.70% | 4,578 |
| Sep 11, 2026 | 5.39 | 5.50 | 5.00 | 5.40 | 5.40 | 4.25% | 3,668 |
| Sep 10, 2026 | 5.40 | 5.44 | 4.91 | 5.18 | 5.18 | -0.38% | 5,377 |
| Sep 9, 2026 | 5.48 | 5.48 | 4.86 | 5.20 | 5.20 | -3.70% | 4,888 |
| Sep 8, 2026 | 5.55 | 5.59 | 5.06 | 5.40 | 5.40 | -3.05% | 4,122 |
| Sep 7, 2026 | 5.60 | 5.90 | 5.40 | 5.57 | 5.57 | -0.89% | 3,704 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.44 | 5.62 | 5.62 | -1.23% | 2,458 |
| Sep 3, 2026 | 5.55 | 5.75 | 5.40 | 5.69 | 5.69 | 3.45% | 5,684 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.40 | 5.50 | 5.50 | -5.98% | 4,390 |
| Sep 1, 2026 | 5.90 | 5.90 | 5.35 | 5.85 | 5.85 | -1.52% | 4,231 |
| Aug 31, 2026 | 5.93 | 6.00 | 5.21 | 5.94 | 5.94 | 0.17% | 24,735 |
| Aug 28, 2026 | 5.89 | 5.95 | 5.51 | 5.93 | 5.93 | 5.89% | 1,148 |
| Aug 27, 2026 | 5.78 | 5.79 | 5.30 | 5.60 | 5.60 | -1.58% | 6,940 |
| Aug 26, 2026 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | -1.39% | 162 |
| Aug 25, 2026 | 5.74 | 5.80 | 5.44 | 5.77 | 5.77 | 2.67% | 1,665 |
| Aug 24, 2026 | 5.62 | 5.88 | 5.23 | 5.62 | 5.62 | - | 3,264 |
| Aug 21, 2026 | 5.69 | 5.69 | 5.41 | 5.62 | 5.62 | 3.12% | 1,340 |
| Aug 20, 2026 | 5.70 | 5.88 | 5.40 | 5.45 | 5.45 | -2.50% | 9,270 |
| Aug 19, 2026 | 5.90 | 5.90 | 5.50 | 5.59 | 5.59 | -2.61% | 18,742 |
| Aug 18, 2026 | 5.95 | 5.95 | 5.57 | 5.74 | 5.74 | -2.21% | 3,933 |
| Aug 17, 2026 | 5.95 | 6.40 | 5.57 | 5.87 | 5.87 | -0.51% | 3,631 |
| Aug 14, 2026 | 5.65 | 6.40 | 5.50 | 5.90 | 5.90 | -2.64% | 5,908 |
| Aug 13, 2026 | 6.43 | 6.43 | 5.69 | 6.06 | 6.06 | 1.68% | 22,078 |
| Aug 12, 2026 | 5.40 | 6.25 | 5.40 | 5.96 | 5.96 | 11.19% | 17,340 |
| Aug 11, 2026 | 5.34 | 5.50 | 5.00 | 5.36 | 5.36 | 2.88% | 4,128 |
| Aug 10, 2026 | 5.56 | 5.69 | 5.13 | 5.21 | 5.21 | -6.29% | 11,587 |
| Aug 7, 2026 | 5.72 | 5.88 | 5.25 | 5.56 | 5.56 | -0.54% | 1,872 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 1.27% | 2,071 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.20 | 5.52 | 5.52 | -4.66% | 2,016 |
| Aug 4, 2026 | 5.80 | 5.88 | 5.50 | 5.79 | 5.79 | -0.69% | 12,772 |
| Aug 3, 2026 | 5.95 | 5.95 | 5.65 | 5.83 | 5.83 | -2.18% | 2,987 |
| Jul 31, 2026 | 6.20 | 6.20 | 5.81 | 5.96 | 5.96 | -4.03% | 5,211 |
| Jul 30, 2026 | 6.21 | 6.21 | 5.84 | 6.21 | 6.21 | -0.64% | 2,563 |
| Jul 29, 2026 | 6.46 | 6.46 | 6.05 | 6.25 | 6.25 | -3.25% | 2,370 |
| Jul 28, 2026 | 6.48 | 6.48 | 6.10 | 6.46 | 6.46 | 0.47% | 4,418 |
| Jul 27, 2026 | 6.37 | 6.61 | 5.81 | 6.43 | 6.43 | 3.04% | 3,006 |