Amforge Industries Limited (BOM:513117)
India · Delayed Price · Currency is INR 5.62
+0.17 (3.12%)
At close: Aug 21, 2026
Amforge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6.39 | 6.39 | 5.56 | 6.24 | 6.24 | -3.70% | 15,956 |
| Jul 23, 2026 | 6.60 | 6.80 | 6.12 | 6.48 | 6.48 | 1.25% | 8,657 |
| Jul 22, 2026 | 6.22 | 6.44 | 6.12 | 6.40 | 6.40 | 2.89% | 1,531 |
| Jul 21, 2026 | 6.47 | 6.47 | 6.05 | 6.22 | 6.22 | -4.31% | 8,743 |
| Jul 20, 2026 | 6.50 | 6.95 | 6.45 | 6.50 | 6.50 | 0.31% | 2,039 |
| Jul 17, 2026 | 6.69 | 6.69 | 6.36 | 6.48 | 6.48 | -4.71% | 8,152 |
| Jul 16, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 817 |
| Jul 15, 2026 | 7.00 | 7.04 | 6.55 | 6.75 | 6.75 | -4.93% | 8,158 |
| Jul 14, 2026 | 6.67 | 7.10 | 6.66 | 7.10 | 7.10 | 1.72% | 2,001 |
| Jul 13, 2026 | 6.80 | 7.35 | 6.80 | 6.98 | 6.98 | -2.92% | 2,776 |
| Jul 10, 2026 | 7.19 | 7.19 | 6.84 | 7.19 | 7.19 | 1.27% | 822 |
| Jul 9, 2026 | 6.90 | 7.24 | 6.90 | 7.10 | 7.10 | -1.39% | 4,164 |
| Jul 8, 2026 | 7.00 | 7.22 | 6.90 | 7.20 | 7.20 | - | 631 |
| Jul 7, 2026 | 6.97 | 7.35 | 6.75 | 7.20 | 7.20 | 3.30% | 4,506 |
| Jul 6, 2026 | 6.66 | 7.08 | 6.63 | 6.97 | 6.97 | 0.29% | 4,470 |
| Jul 3, 2026 | 7.00 | 7.20 | 6.95 | 6.95 | 6.95 | -2.66% | 5,562 |
| Jul 2, 2026 | 7.50 | 7.50 | 6.90 | 7.14 | 7.14 | -2.46% | 5,653 |
| Jul 1, 2026 | 7.69 | 7.69 | 7.10 | 7.32 | 7.32 | -2.14% | 3,478 |
| Jun 30, 2026 | 7.06 | 7.48 | 7.06 | 7.48 | 7.48 | 3.31% | 541 |
| Jun 29, 2026 | 7.20 | 7.26 | 7.01 | 7.24 | 7.24 | -0.28% | 1,319 |
| Jun 25, 2026 | 7.44 | 7.45 | 7.06 | 7.26 | 7.26 | -1.76% | 472 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.01 | 7.39 | 7.39 | -0.14% | 3,451 |
| Jun 23, 2026 | 7.47 | 7.49 | 7.07 | 7.40 | 7.40 | - | 1,410 |
| Jun 22, 2026 | 7.60 | 7.60 | 7.26 | 7.40 | 7.40 | -0.40% | 5,341 |
| Jun 19, 2026 | 7.11 | 7.48 | 7.09 | 7.43 | 7.43 | 4.80% | 4,192 |
| 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 |