Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 173.25
+4.15 (2.45%)
At close: Jul 31, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 169.95 | 174.00 | 166.45 | 173.25 | 173.25 | 2.45% | 2,059 |
| Jul 30, 2026 | 170.00 | 170.00 | 166.00 | 169.10 | 169.10 | -0.53% | 260 |
| Jul 29, 2026 | 173.00 | 173.00 | 168.80 | 170.00 | 170.00 | 0.71% | 1,202 |
| Jul 28, 2026 | 173.70 | 173.80 | 166.70 | 168.80 | 168.80 | -3.52% | 6,985 |
| Jul 27, 2026 | 185.00 | 185.00 | 169.50 | 174.95 | 174.95 | -3.24% | 7,575 |
| Jul 24, 2026 | 178.15 | 180.85 | 176.05 | 180.80 | 180.80 | 0.39% | 1,057 |
| Jul 23, 2026 | 175.00 | 186.20 | 175.00 | 180.10 | 180.10 | 3.65% | 5,940 |
| Jul 22, 2026 | 180.05 | 180.05 | 160.00 | 173.75 | 173.75 | -4.48% | 3,152 |
| Jul 21, 2026 | 186.45 | 186.50 | 180.15 | 181.90 | 181.90 | -0.93% | 1,140 |
| Jul 20, 2026 | 178.10 | 186.80 | 175.05 | 183.60 | 183.60 | 4.11% | 5,757 |
| Jul 17, 2026 | 182.85 | 182.90 | 175.00 | 176.35 | 176.35 | -1.43% | 1,839 |
| Jul 16, 2026 | 181.05 | 181.25 | 177.00 | 178.90 | 178.90 | -1.19% | 9,239 |
| Jul 15, 2026 | 175.05 | 187.00 | 175.00 | 181.05 | 181.05 | 2.26% | 12,904 |
| Jul 14, 2026 | 173.00 | 178.80 | 170.00 | 177.05 | 177.05 | 2.28% | 9,758 |
| Jul 13, 2026 | 165.05 | 177.90 | 160.00 | 173.10 | 173.10 | 4.34% | 11,182 |
| 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 |