Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 156.35
-6.05 (-3.73%)
At close: May 26, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 137.45 | 141.00 | 136.10 | 137.55 | 137.55 | 0.47% | 6,532 |
| Apr 27, 2026 | 131.30 | 137.50 | 131.10 | 136.90 | 136.90 | 4.42% | 1,404 |
| Apr 24, 2026 | 134.15 | 137.00 | 130.00 | 131.10 | 131.10 | -2.49% | 1,472 |
| Apr 23, 2026 | 138.95 | 138.95 | 132.25 | 134.45 | 134.45 | -1.28% | 1,571 |
| Apr 22, 2026 | 139.75 | 139.75 | 135.00 | 136.20 | 136.20 | 0.96% | 585 |
| Apr 21, 2026 | 139.25 | 139.25 | 134.00 | 134.90 | 134.90 | -1.89% | 1,687 |
| Apr 20, 2026 | 136.00 | 139.00 | 134.00 | 137.50 | 137.50 | 1.89% | 990 |
| Apr 17, 2026 | 132.00 | 136.95 | 132.00 | 134.95 | 134.95 | -1.06% | 3,293 |
| Apr 16, 2026 | 137.85 | 137.85 | 133.10 | 136.40 | 136.40 | 0.66% | 518 |
| Apr 15, 2026 | 133.00 | 135.60 | 131.60 | 135.50 | 135.50 | 2.73% | 3,845 |
| Apr 13, 2026 | 131.45 | 133.00 | 128.30 | 131.90 | 131.90 | 0.34% | 1,615 |
| Apr 10, 2026 | 129.00 | 135.95 | 129.00 | 131.45 | 131.45 | -0.87% | 1,189 |
| Apr 9, 2026 | 136.00 | 136.00 | 130.40 | 132.60 | 132.60 | -1.01% | 372 |
| Apr 8, 2026 | 131.50 | 134.90 | 131.50 | 133.95 | 133.95 | 2.76% | 1,182 |
| Apr 7, 2026 | 130.00 | 134.20 | 128.65 | 130.35 | 130.35 | 0.39% | 377 |
| Apr 6, 2026 | 127.15 | 131.45 | 125.25 | 129.85 | 129.85 | 2.16% | 3,220 |
| Apr 2, 2026 | 127.00 | 128.90 | 117.80 | 127.10 | 127.10 | -0.16% | 2,594 |
| Apr 1, 2026 | 121.85 | 128.00 | 118.85 | 127.30 | 127.30 | 11.72% | 4,346 |
| Mar 30, 2026 | 119.00 | 122.00 | 113.10 | 113.95 | 113.95 | -4.32% | 6,801 |
| Mar 27, 2026 | 124.35 | 126.05 | 115.60 | 119.10 | 119.10 | -6.00% | 14,962 |
| Mar 25, 2026 | 127.50 | 128.60 | 124.10 | 126.70 | 126.70 | 2.10% | 5,806 |
| 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 |