Amforge Industries Limited (BOM:513117)
India · Delayed Price · Currency is INR 7.43
+0.34 (4.80%)
At close: Jun 19, 2026
Amforge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.30 | 7.40 | 7.03 | 7.09 | 7.09 | -4.19% | 11,488 |
| Jun 17, 2026 | 8.10 | 8.10 | 7.30 | 7.40 | 7.40 | -7.04% | 10,534 |
| Jun 16, 2026 | 8.00 | 8.24 | 7.65 | 7.96 | 7.96 | 0.38% | 6,851 |
| Jun 15, 2026 | 7.81 | 8.50 | 7.66 | 7.93 | 7.93 | -0.50% | 8,300 |
| Jun 12, 2026 | 7.97 | 8.19 | 7.05 | 7.97 | 7.97 | 5.15% | 11,179 |
| Jun 11, 2026 | 8.45 | 8.45 | 7.23 | 7.58 | 7.58 | 5.72% | 12,969 |
| Jun 10, 2026 | 7.72 | 7.72 | 7.06 | 7.17 | 7.17 | -7.24% | 6,789 |
| Jun 9, 2026 | 7.85 | 8.01 | 7.42 | 7.73 | 7.73 | -2.52% | 588 |
| Jun 8, 2026 | 7.82 | 8.05 | 7.62 | 7.93 | 7.93 | 1.41% | 10,763 |
| Jun 5, 2026 | 8.08 | 8.08 | 7.40 | 7.82 | 7.82 | -1.14% | 5,888 |
| Jun 4, 2026 | 8.00 | 8.25 | 7.60 | 7.91 | 7.91 | -2.22% | 2,944 |
| Jun 3, 2026 | 8.06 | 8.30 | 7.71 | 8.09 | 8.09 | -2.29% | 1,388 |
| Jun 2, 2026 | 8.00 | 8.50 | 7.51 | 8.28 | 8.28 | 1.60% | 34,135 |
| Jun 1, 2026 | 8.20 | 8.20 | 7.70 | 8.15 | 8.15 | 1.49% | 252 |
| May 29, 2026 | 7.81 | 8.25 | 7.71 | 8.03 | 8.03 | 0.25% | 4,428 |
| May 27, 2026 | 7.76 | 8.14 | 7.70 | 8.01 | 8.01 | 1.26% | 2,534 |
| May 26, 2026 | 8.00 | 8.20 | 7.75 | 7.91 | 7.91 | -4.00% | 2,558 |
| May 25, 2026 | 8.45 | 8.45 | 8.00 | 8.24 | 8.24 | - | 554 |
| May 22, 2026 | 8.04 | 8.75 | 7.90 | 8.24 | 8.24 | 2.62% | 2,190 |
| May 21, 2026 | 8.08 | 8.18 | 7.71 | 8.03 | 8.03 | 0.50% | 2,435 |
| May 20, 2026 | 7.98 | 8.08 | 7.76 | 7.99 | 7.99 | 0.13% | 3,969 |
| May 19, 2026 | 7.85 | 7.99 | 7.75 | 7.98 | 7.98 | -0.62% | 4,372 |
| May 18, 2026 | 8.08 | 8.08 | 7.75 | 8.03 | 8.03 | -1.71% | 5,337 |
| May 15, 2026 | 8.00 | 8.44 | 7.99 | 8.17 | 8.17 | -0.97% | 11,539 |
| May 14, 2026 | 8.40 | 8.40 | 7.85 | 8.25 | 8.25 | 0.12% | 1,398 |
| May 13, 2026 | 8.22 | 8.40 | 8.00 | 8.24 | 8.24 | 3.26% | 950 |
| May 12, 2026 | 8.01 | 8.47 | 7.85 | 7.98 | 7.98 | -4.89% | 6,838 |
| May 11, 2026 | 8.40 | 8.60 | 8.21 | 8.39 | 8.39 | 0.24% | 1,354 |
| May 8, 2026 | 8.25 | 8.48 | 8.25 | 8.37 | 8.37 | -0.59% | 21 |
| May 7, 2026 | 8.32 | 8.78 | 8.25 | 8.42 | 8.42 | -3.11% | 8,712 |
| May 6, 2026 | 8.45 | 8.69 | 8.31 | 8.69 | 8.69 | 2.36% | 1,501 |
| May 5, 2026 | 8.33 | 8.69 | 8.33 | 8.49 | 8.49 | 0.95% | 2,295 |
| May 4, 2026 | 8.26 | 8.50 | 8.25 | 8.41 | 8.41 | -1.29% | 3,669 |
| Apr 30, 2026 | 8.50 | 8.70 | 8.39 | 8.52 | 8.52 | 1.79% | 880 |
| Apr 29, 2026 | 8.65 | 8.65 | 8.25 | 8.37 | 8.37 | -0.71% | 3,688 |
| Apr 28, 2026 | 8.60 | 8.86 | 8.26 | 8.43 | 8.43 | -1.98% | 4,130 |
| Apr 27, 2026 | 8.50 | 9.00 | 8.41 | 8.60 | 8.60 | -1.38% | 5,304 |
| Apr 24, 2026 | 8.56 | 8.95 | 8.26 | 8.72 | 8.72 | 1.87% | 1,107 |
| Apr 23, 2026 | 9.37 | 9.45 | 8.00 | 8.56 | 8.56 | -6.86% | 21,505 |
| Apr 22, 2026 | 9.25 | 9.92 | 8.51 | 9.19 | 9.19 | -0.65% | 15,049 |
| Apr 21, 2026 | 8.50 | 10.43 | 8.50 | 9.25 | 9.25 | 2.44% | 21,478 |
| Apr 20, 2026 | 9.23 | 9.45 | 8.21 | 9.03 | 9.03 | 1.35% | 1,370 |
| Apr 17, 2026 | 9.10 | 9.50 | 8.41 | 8.91 | 8.91 | -2.41% | 9,023 |
| Apr 16, 2026 | 8.85 | 10.00 | 8.30 | 9.13 | 9.13 | 5.18% | 9,636 |
| Apr 15, 2026 | 8.50 | 9.00 | 7.92 | 8.68 | 8.68 | 7.56% | 8,209 |
| Apr 13, 2026 | 8.12 | 8.25 | 7.74 | 8.07 | 8.07 | 0.37% | 2,318 |
| Apr 10, 2026 | 8.15 | 8.15 | 7.75 | 8.04 | 8.04 | 0.75% | 10,684 |
| Apr 9, 2026 | 7.96 | 8.20 | 7.25 | 7.98 | 7.98 | 0.25% | 3,341 |
| Apr 8, 2026 | 7.50 | 8.48 | 7.27 | 7.96 | 7.96 | 6.99% | 4,838 |
| Apr 7, 2026 | 7.30 | 8.00 | 7.30 | 7.44 | 7.44 | 1.92% | 13,449 |