Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 154.35
+12.35 (8.70%)
At close: Nov 9, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 143.15 | 159.00 | 143.15 | 154.35 | 154.35 | 8.70% | 2,216 |
| Nov 8, 2026 | 135.70 | 146.95 | 135.70 | 142.00 | 142.00 | -4.34% | 63 |
| Nov 5, 2026 | 149.95 | 149.95 | 146.70 | 148.45 | 148.45 | 4.18% | 32 |
| Nov 4, 2026 | 142.65 | 142.65 | 141.50 | 142.50 | 142.50 | - | 100 |
| Nov 3, 2026 | 145.90 | 148.60 | 142.50 | 142.50 | 142.50 | -2.16% | 294 |
| Nov 2, 2026 | 150.20 | 150.20 | 145.00 | 145.65 | 145.65 | -3.03% | 300 |
| Oct 30, 2026 | 147.00 | 153.90 | 147.00 | 150.20 | 150.20 | 0.13% | 206 |
| Oct 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.28% | 3 |
| Oct 28, 2026 | 153.45 | 153.50 | 153.45 | 153.50 | 153.50 | -0.29% | 20 |
| Oct 27, 2026 | 147.00 | 153.95 | 147.00 | 153.95 | 153.95 | 4.73% | 129 |
| Oct 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.44% | 10 |
| Oct 23, 2026 | 151.00 | 151.00 | 143.50 | 143.50 | 143.50 | -4.90% | 72 |
| Oct 22, 2026 | 150.95 | 151.00 | 150.90 | 150.90 | 150.90 | 1.75% | 21 |
| Oct 21, 2026 | 152.15 | 152.15 | 148.30 | 148.30 | 148.30 | -2.43% | 244 |
| Oct 16, 2026 | 153.05 | 153.50 | 152.00 | 152.00 | 152.00 | -0.94% | 86 |
| Oct 15, 2026 | 161.00 | 161.30 | 153.05 | 153.45 | 153.45 | -4.98% | 31 |
| Oct 14, 2026 | 157.00 | 161.50 | 150.00 | 161.50 | 161.50 | 8.43% | 1,174 |
| Oct 13, 2026 | 145.50 | 148.95 | 142.90 | 148.95 | 148.95 | 1.33% | 139 |
| Oct 12, 2026 | 146.00 | 147.00 | 145.05 | 147.00 | 147.00 | 0.14% | 136 |
| Oct 9, 2026 | 147.50 | 147.50 | 146.50 | 146.80 | 146.80 | -0.47% | 1,165 |
| Oct 8, 2026 | 147.95 | 150.95 | 147.50 | 147.50 | 147.50 | 0.68% | 71 |
| Oct 7, 2026 | 149.10 | 149.10 | 146.50 | 146.50 | 146.50 | -1.74% | 73 |
| Oct 6, 2026 | 147.50 | 149.50 | 146.20 | 149.10 | 149.10 | 1.84% | 96 |
| Oct 5, 2026 | 150.00 | 151.00 | 146.20 | 146.40 | 146.40 | -2.24% | 118 |
| Oct 1, 2026 | 149.00 | 149.95 | 145.30 | 149.75 | 149.75 | -0.73% | 320 |
| Sep 30, 2026 | 152.00 | 152.00 | 149.50 | 150.85 | 150.85 | 0.23% | 35 |
| Sep 29, 2026 | 150.70 | 151.70 | 150.50 | 150.50 | 150.50 | 1.01% | 87 |
| Sep 28, 2026 | 149.80 | 149.80 | 149.00 | 149.00 | 149.00 | 0.71% | 114 |
| Sep 25, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 0.27% | 1 |
| Sep 23, 2026 | 149.00 | 149.95 | 147.50 | 147.55 | 147.55 | -0.97% | 37 |
| Sep 22, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.15% | 10 |
| Sep 21, 2026 | 148.50 | 149.50 | 146.00 | 147.30 | 147.30 | 0.20% | 446 |
| Sep 18, 2026 | 148.95 | 148.95 | 146.50 | 147.00 | 147.00 | -1.34% | 777 |
| Sep 17, 2026 | 152.95 | 152.95 | 149.00 | 149.00 | 149.00 | 0.71% | 100 |
| Sep 16, 2026 | 148.95 | 148.95 | 145.00 | 147.95 | 147.95 | -0.13% | 1,350 |
| Sep 15, 2026 | 147.40 | 151.70 | 147.05 | 148.15 | 148.15 | -1.98% | 590 |
| Sep 11, 2026 | 152.50 | 153.50 | 149.70 | 151.15 | 151.15 | -0.89% | 492 |
| Sep 10, 2026 | 156.50 | 160.00 | 150.00 | 152.50 | 152.50 | -5.86% | 3,631 |
| Sep 9, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 104 |
| Sep 8, 2026 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | -0.43% | 18 |
| Sep 7, 2026 | 163.50 | 163.50 | 160.00 | 162.70 | 162.70 | 1.85% | 834 |
| Sep 4, 2026 | 159.00 | 162.80 | 159.00 | 159.75 | 159.75 | 2.37% | 1,304 |
| Sep 3, 2026 | 156.20 | 157.80 | 155.15 | 156.05 | 156.05 | -1.86% | 334 |
| Sep 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.18% | 102 |
| Sep 1, 2026 | 161.00 | 162.95 | 158.00 | 160.90 | 160.90 | -0.16% | 137 |
| Aug 31, 2026 | 162.00 | 162.00 | 161.00 | 161.15 | 161.15 | 2.71% | 247 |
| Aug 28, 2026 | 157.60 | 157.95 | 156.00 | 156.90 | 156.90 | -2.85% | 555 |
| Aug 27, 2026 | 163.00 | 163.00 | 160.00 | 161.50 | 161.50 | 0.94% | 20 |
| Aug 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Aug 25, 2026 | 160.05 | 163.00 | 160.00 | 160.00 | 160.00 | -1.54% | 1,045 |