Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 165.90
+7.40 (4.67%)
At close: Jul 10, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 159.90 | 167.80 | 159.90 | 165.90 | 165.90 | 4.67% | 8,917 |
| Jul 9, 2026 | 155.15 | 159.75 | 155.15 | 158.50 | 158.50 | 1.28% | 1,971 |
| Jul 8, 2026 | 160.50 | 160.50 | 156.30 | 156.50 | 156.50 | -2.49% | 2,828 |
| Jul 7, 2026 | 160.75 | 163.45 | 160.00 | 160.50 | 160.50 | -0.16% | 853 |
| Jul 6, 2026 | 162.95 | 170.00 | 160.50 | 160.75 | 160.75 | -0.46% | 4,278 |
| Jul 3, 2026 | 166.85 | 167.00 | 160.40 | 161.50 | 161.50 | 0.69% | 3,353 |
| Jul 2, 2026 | 162.70 | 162.90 | 159.00 | 160.40 | 160.40 | -2.79% | 1,362 |
| Jul 1, 2026 | 167.05 | 167.85 | 163.00 | 165.00 | 165.00 | -1.26% | 2,738 |
| Jun 30, 2026 | 166.80 | 169.50 | 163.35 | 167.10 | 167.10 | 0.18% | 5,164 |
| Jun 29, 2026 | 160.00 | 167.80 | 160.00 | 166.80 | 166.80 | 0.76% | 1,348 |
| Jun 25, 2026 | 168.90 | 171.00 | 164.05 | 165.55 | 165.55 | 0.52% | 2,402 |
| Jun 24, 2026 | 160.85 | 166.95 | 160.85 | 164.70 | 164.70 | 4.24% | 6,887 |
| Jun 23, 2026 | 160.10 | 162.00 | 158.00 | 158.00 | 158.00 | -1.80% | 4,414 |
| Jun 22, 2026 | 157.00 | 164.00 | 157.00 | 160.90 | 160.90 | 0.44% | 2,469 |
| Jun 19, 2026 | 162.00 | 162.00 | 160.00 | 160.20 | 160.20 | - | 987 |
| Jun 18, 2026 | 162.90 | 167.95 | 160.00 | 160.20 | 160.20 | 0.12% | 3,564 |
| Jun 17, 2026 | 162.50 | 162.50 | 159.05 | 160.00 | 160.00 | -1.69% | 2,662 |
| Jun 16, 2026 | 165.00 | 166.80 | 160.20 | 162.75 | 162.75 | 0.15% | 1,889 |
| Jun 15, 2026 | 162.10 | 163.95 | 162.00 | 162.50 | 162.50 | 0.65% | 2,254 |
| Jun 12, 2026 | 164.25 | 164.25 | 160.40 | 161.45 | 161.45 | 0.75% | 733 |
| Jun 11, 2026 | 161.15 | 162.10 | 160.00 | 160.25 | 160.25 | -0.99% | 3,356 |
| Jun 10, 2026 | 167.00 | 167.00 | 160.35 | 161.85 | 161.85 | -3.08% | 1,090 |
| Jun 9, 2026 | 165.00 | 170.00 | 165.00 | 167.00 | 167.00 | 0.97% | 822 |
| Jun 8, 2026 | 165.00 | 166.55 | 165.00 | 165.40 | 165.40 | -0.90% | 2,701 |
| Jun 5, 2026 | 168.00 | 170.00 | 165.00 | 166.90 | 166.90 | 0.94% | 2,098 |
| Jun 4, 2026 | 173.00 | 173.00 | 165.00 | 165.35 | 165.35 | -4.89% | 2,219 |
| Jun 3, 2026 | 163.95 | 174.65 | 163.95 | 173.85 | 173.85 | 4.29% | 12,166 |
| Jun 2, 2026 | 164.10 | 167.00 | 160.00 | 166.70 | 166.70 | 1.62% | 3,984 |
| Jun 1, 2026 | 159.40 | 169.30 | 159.40 | 164.05 | 164.05 | 2.92% | 27,985 |
| May 29, 2026 | 159.85 | 159.85 | 151.05 | 159.40 | 159.40 | -0.28% | 3,610 |
| May 27, 2026 | 160.85 | 166.00 | 157.05 | 159.85 | 159.85 | 2.24% | 2,989 |
| May 26, 2026 | 163.20 | 163.20 | 155.65 | 156.35 | 156.35 | -3.73% | 3,130 |
| May 25, 2026 | 162.95 | 162.95 | 159.80 | 162.40 | 162.40 | 0.78% | 1,659 |
| May 22, 2026 | 164.25 | 165.10 | 157.00 | 161.15 | 161.15 | - | 3,224 |
| May 21, 2026 | 160.95 | 163.85 | 156.25 | 161.15 | 161.15 | 0.97% | 2,196 |
| May 20, 2026 | 150.10 | 162.80 | 150.10 | 159.60 | 159.60 | 4.83% | 8,602 |
| May 19, 2026 | 153.00 | 153.50 | 148.15 | 152.25 | 152.25 | 1.47% | 2,923 |
| May 18, 2026 | 150.00 | 150.05 | 145.65 | 150.05 | 150.05 | -0.69% | 1,388 |
| May 15, 2026 | 154.25 | 154.25 | 150.00 | 151.10 | 151.10 | -2.20% | 1,580 |
| May 14, 2026 | 149.05 | 154.50 | 149.05 | 154.50 | 154.50 | 2.76% | 1,244 |
| May 13, 2026 | 147.65 | 153.95 | 147.65 | 150.35 | 150.35 | 0.43% | 2,089 |
| May 12, 2026 | 150.30 | 152.95 | 148.90 | 149.70 | 149.70 | -2.79% | 5,846 |
| May 11, 2026 | 151.65 | 156.00 | 151.65 | 154.00 | 154.00 | -0.65% | 1,135 |
| May 8, 2026 | 154.30 | 157.90 | 150.40 | 155.00 | 155.00 | 0.45% | 2,139 |
| May 7, 2026 | 156.95 | 158.00 | 153.35 | 154.30 | 154.30 | -0.48% | 892 |
| May 6, 2026 | 156.40 | 158.80 | 153.00 | 155.05 | 155.05 | -0.39% | 3,277 |
| May 5, 2026 | 151.50 | 158.70 | 147.00 | 155.65 | 155.65 | 2.71% | 5,606 |
| May 4, 2026 | 138.60 | 156.00 | 138.60 | 151.55 | 151.55 | 9.34% | 16,221 |
| Apr 30, 2026 | 140.00 | 141.90 | 138.05 | 138.60 | 138.60 | -1.18% | 661 |
| Apr 29, 2026 | 140.70 | 143.50 | 137.35 | 140.25 | 140.25 | 1.96% | 2,896 |