Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 149.75
-1.10 (-0.73%)
At close: Oct 1, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 160.05 | 163.00 | 160.05 | 162.50 | 162.50 | 0.59% | 1,857 |
| Aug 21, 2026 | 165.80 | 165.80 | 160.00 | 161.55 | 161.55 | 0.65% | 1,229 |
| Aug 20, 2026 | 161.55 | 164.50 | 159.00 | 162.70 | 160.50 | 4.09% | 1,331 |
| Aug 19, 2026 | 161.70 | 162.00 | 155.00 | 156.30 | 154.19 | -3.34% | 4,220 |
| Aug 18, 2026 | 160.00 | 164.50 | 160.00 | 161.70 | 159.51 | 1.06% | 973 |
| Aug 17, 2026 | 154.00 | 164.00 | 153.00 | 160.00 | 157.84 | 2.83% | 5,768 |
| Aug 14, 2026 | 158.90 | 158.90 | 154.95 | 155.60 | 153.50 | -0.86% | 2,543 |
| Aug 13, 2026 | 154.00 | 158.85 | 154.00 | 156.95 | 154.83 | 0.77% | 1,361 |
| Aug 12, 2026 | 160.70 | 160.70 | 154.55 | 155.75 | 153.64 | -3.86% | 11,022 |
| Aug 11, 2026 | 160.40 | 162.00 | 160.00 | 162.00 | 159.81 | 1.06% | 398 |
| Aug 10, 2026 | 165.00 | 165.00 | 160.00 | 160.30 | 158.13 | -1.20% | 1,104 |
| Aug 7, 2026 | 162.05 | 169.75 | 162.00 | 162.25 | 160.06 | -2.87% | 2,536 |
| Aug 6, 2026 | 168.95 | 169.95 | 167.00 | 167.05 | 164.79 | 0.66% | 444 |
| Aug 5, 2026 | 174.00 | 174.00 | 165.00 | 165.95 | 163.71 | -2.07% | 2,495 |
| Aug 4, 2026 | 171.70 | 171.75 | 169.00 | 169.45 | 167.16 | -1.34% | 3,227 |
| Aug 3, 2026 | 169.10 | 172.00 | 160.00 | 171.75 | 169.43 | -0.87% | 2,342 |
| Jul 31, 2026 | 169.95 | 174.00 | 166.45 | 173.25 | 170.91 | 2.45% | 2,059 |
| Jul 30, 2026 | 170.00 | 170.00 | 166.00 | 169.10 | 166.81 | -0.53% | 260 |
| Jul 29, 2026 | 173.00 | 173.00 | 168.80 | 170.00 | 167.70 | 0.71% | 1,202 |
| Jul 28, 2026 | 173.70 | 173.80 | 166.70 | 168.80 | 166.52 | -3.52% | 6,985 |
| Jul 27, 2026 | 185.00 | 185.00 | 169.50 | 174.95 | 172.58 | -3.24% | 7,575 |
| Jul 24, 2026 | 178.15 | 180.85 | 176.05 | 180.80 | 178.36 | 0.39% | 1,057 |
| Jul 23, 2026 | 175.00 | 186.20 | 175.00 | 180.10 | 177.66 | 3.65% | 5,940 |
| Jul 22, 2026 | 180.05 | 180.05 | 160.00 | 173.75 | 171.40 | -4.48% | 3,152 |