Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 126.70
+2.60 (2.10%)
At close: Mar 25, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 122.15 | 127.80 | 122.10 | 124.10 | 124.10 | 2.18% | 1,398 |
| Mar 23, 2026 | 129.05 | 129.60 | 119.60 | 121.45 | 121.45 | -6.65% | 4,444 |
| Mar 20, 2026 | 136.50 | 136.50 | 129.00 | 130.10 | 130.10 | -0.15% | 413 |
| Mar 19, 2026 | 135.00 | 135.00 | 130.00 | 130.30 | 130.30 | -2.87% | 756 |
| Mar 18, 2026 | 133.10 | 137.80 | 132.25 | 134.15 | 134.15 | 0.79% | 1,130 |
| Mar 17, 2026 | 136.90 | 138.00 | 129.10 | 133.10 | 133.10 | 3.50% | 1,634 |
| Mar 16, 2026 | 130.80 | 131.00 | 128.55 | 128.60 | 128.60 | -1.68% | 1,085 |
| Mar 13, 2026 | 135.15 | 138.25 | 129.05 | 130.80 | 130.80 | -4.21% | 1,145 |
| Mar 12, 2026 | 138.00 | 141.25 | 133.25 | 136.55 | 136.55 | -1.05% | 2,022 |
| Mar 11, 2026 | 136.00 | 141.05 | 133.40 | 138.00 | 138.00 | 0.95% | 1,126 |
| Mar 10, 2026 | 135.90 | 139.00 | 135.05 | 136.70 | 136.70 | 1.64% | 2,346 |
| Mar 9, 2026 | 133.80 | 135.95 | 130.00 | 134.50 | 134.50 | 0.52% | 137 |
| Mar 6, 2026 | 130.10 | 134.70 | 129.00 | 133.80 | 133.80 | 2.88% | 1,024 |
| Mar 5, 2026 | 131.15 | 133.50 | 130.00 | 130.05 | 130.05 | -0.84% | 1,854 |
| Mar 4, 2026 | 134.00 | 137.45 | 130.15 | 131.15 | 131.15 | -0.76% | 855 |
| Mar 2, 2026 | 138.00 | 138.90 | 130.65 | 132.15 | 132.15 | -4.55% | 2,861 |
| Feb 27, 2026 | 138.05 | 142.00 | 137.10 | 138.45 | 138.45 | -0.47% | 682 |
| Feb 26, 2026 | 139.30 | 140.80 | 139.00 | 139.10 | 139.10 | -0.11% | 242 |
| Feb 25, 2026 | 140.20 | 144.00 | 137.70 | 139.25 | 139.25 | -0.57% | 1,218 |
| Feb 24, 2026 | 145.00 | 145.00 | 140.00 | 140.05 | 140.05 | -1.89% | 942 |
| Feb 23, 2026 | 140.15 | 147.50 | 140.15 | 142.75 | 142.75 | 0.81% | 284 |
| Feb 20, 2026 | 137.20 | 149.75 | 137.20 | 141.60 | 141.60 | 0.46% | 2,047 |
| Feb 19, 2026 | 142.50 | 148.00 | 140.15 | 140.95 | 140.95 | -1.78% | 1,152 |
| Feb 18, 2026 | 152.00 | 152.00 | 143.00 | 143.50 | 143.50 | -0.42% | 712 |
| Feb 17, 2026 | 145.80 | 146.95 | 143.00 | 144.10 | 144.10 | -1.47% | 413 |
| Feb 16, 2026 | 150.90 | 152.00 | 144.00 | 146.25 | 146.25 | -0.68% | 1,615 |
| Feb 13, 2026 | 142.90 | 148.00 | 140.75 | 147.25 | 147.25 | 3.88% | 2,718 |
| Feb 12, 2026 | 147.95 | 147.95 | 140.30 | 141.75 | 141.75 | -5.31% | 1,697 |
| Feb 11, 2026 | 151.00 | 151.00 | 146.50 | 149.70 | 149.70 | 0.81% | 561 |
| Feb 10, 2026 | 152.95 | 153.50 | 148.00 | 148.50 | 148.50 | -0.74% | 4,627 |
| Feb 9, 2026 | 147.00 | 152.00 | 144.00 | 149.60 | 149.60 | 4.76% | 2,815 |
| Feb 6, 2026 | 148.00 | 148.00 | 140.50 | 142.80 | 142.80 | -3.61% | 639 |
| Feb 5, 2026 | 145.50 | 148.70 | 141.00 | 148.15 | 148.15 | 1.82% | 1,245 |
| Feb 4, 2026 | 145.00 | 146.95 | 141.00 | 145.50 | 145.50 | 0.73% | 3,029 |
| Feb 3, 2026 | 134.00 | 154.00 | 134.00 | 144.45 | 144.45 | 9.22% | 9,103 |
| Feb 2, 2026 | 144.30 | 144.30 | 130.00 | 132.25 | 132.25 | -4.89% | 1,419 |
| Feb 1, 2026 | 131.00 | 143.00 | 131.00 | 139.05 | 139.05 | 1.94% | 1,527 |
| Jan 30, 2026 | 130.25 | 137.65 | 130.05 | 136.40 | 136.40 | 2.13% | 602 |
| Jan 29, 2026 | 133.30 | 137.00 | 130.70 | 133.55 | 133.55 | 0.19% | 718 |
| Jan 28, 2026 | 136.80 | 136.80 | 132.20 | 133.30 | 133.30 | 2.58% | 1,254 |
| Jan 27, 2026 | 135.00 | 135.00 | 129.10 | 129.95 | 129.95 | -1.81% | 2,975 |
| Jan 23, 2026 | 135.40 | 136.00 | 132.00 | 132.35 | 132.35 | -1.78% | 230 |
| Jan 22, 2026 | 138.00 | 138.00 | 132.55 | 134.75 | 134.75 | -0.48% | 242 |
| Jan 21, 2026 | 139.80 | 139.80 | 130.20 | 135.40 | 135.40 | -0.33% | 1,033 |
| Jan 20, 2026 | 139.80 | 142.95 | 134.00 | 135.85 | 135.85 | -0.29% | 1,204 |
| Jan 19, 2026 | 133.30 | 141.75 | 130.60 | 136.25 | 136.25 | 2.71% | 1,185 |
| Jan 16, 2026 | 131.30 | 137.70 | 131.30 | 132.65 | 132.65 | 0.53% | 979 |
| Jan 14, 2026 | 135.80 | 135.80 | 131.50 | 131.95 | 131.95 | 0.42% | 1,102 |
| Jan 13, 2026 | 136.00 | 138.65 | 129.00 | 131.40 | 131.40 | -3.67% | 872 |
| Jan 12, 2026 | 139.00 | 139.00 | 131.05 | 136.40 | 136.40 | -1.02% | 2,131 |