Amarjothi Spinning Mills Limited (BOM:521097)
India · Delayed Price · Currency is INR 161.55
+1.05 (0.65%)
At close: Aug 21, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 186.45 | 186.50 | 180.15 | 181.90 | 179.44 | -0.93% | 1,140 |
| Jul 20, 2026 | 178.10 | 186.80 | 175.05 | 183.60 | 181.12 | 4.11% | 5,757 |
| Jul 17, 2026 | 182.85 | 182.90 | 175.00 | 176.35 | 173.97 | -1.43% | 1,839 |
| Jul 16, 2026 | 181.05 | 181.25 | 177.00 | 178.90 | 176.48 | -1.19% | 9,239 |
| Jul 15, 2026 | 175.05 | 187.00 | 175.00 | 181.05 | 178.60 | 2.26% | 12,904 |
| Jul 14, 2026 | 173.00 | 178.80 | 170.00 | 177.05 | 174.66 | 2.28% | 9,758 |
| Jul 13, 2026 | 165.05 | 177.90 | 160.00 | 173.10 | 170.76 | 4.34% | 11,182 |
| Jul 10, 2026 | 159.90 | 167.80 | 159.90 | 165.90 | 163.66 | 4.67% | 8,917 |
| Jul 9, 2026 | 155.15 | 159.75 | 155.15 | 158.50 | 156.36 | 1.28% | 1,971 |
| Jul 8, 2026 | 160.50 | 160.50 | 156.30 | 156.50 | 154.38 | -2.49% | 2,828 |
| Jul 7, 2026 | 160.75 | 163.45 | 160.00 | 160.50 | 158.33 | -0.16% | 853 |
| Jul 6, 2026 | 162.95 | 170.00 | 160.50 | 160.75 | 158.58 | -0.46% | 4,278 |
| Jul 3, 2026 | 166.85 | 167.00 | 160.40 | 161.50 | 159.32 | 0.69% | 3,353 |
| Jul 2, 2026 | 162.70 | 162.90 | 159.00 | 160.40 | 158.23 | -2.79% | 1,362 |
| Jul 1, 2026 | 167.05 | 167.85 | 163.00 | 165.00 | 162.77 | -1.26% | 2,738 |
| Jun 30, 2026 | 166.80 | 169.50 | 163.35 | 167.10 | 164.84 | 0.18% | 5,164 |
| Jun 29, 2026 | 160.00 | 167.80 | 160.00 | 166.80 | 164.54 | 0.76% | 1,348 |
| Jun 25, 2026 | 168.90 | 171.00 | 164.05 | 165.55 | 163.31 | 0.52% | 2,402 |
| Jun 24, 2026 | 160.85 | 166.95 | 160.85 | 164.70 | 162.47 | 4.24% | 6,887 |
| Jun 23, 2026 | 160.10 | 162.00 | 158.00 | 158.00 | 155.86 | -1.80% | 4,414 |
| Jun 22, 2026 | 157.00 | 164.00 | 157.00 | 160.90 | 158.72 | 0.44% | 2,469 |
| Jun 19, 2026 | 162.00 | 162.00 | 160.00 | 160.20 | 158.03 | - | 987 |
| Jun 18, 2026 | 162.90 | 167.95 | 160.00 | 160.20 | 158.03 | 0.13% | 3,564 |
| Jun 17, 2026 | 162.50 | 162.50 | 159.05 | 160.00 | 157.84 | -1.69% | 2,662 |
| Jun 16, 2026 | 165.00 | 166.80 | 160.20 | 162.75 | 160.55 | 0.15% | 1,889 |
| Jun 15, 2026 | 162.10 | 163.95 | 162.00 | 162.50 | 160.30 | 0.65% | 2,254 |
| Jun 12, 2026 | 164.25 | 164.25 | 160.40 | 161.45 | 159.27 | 0.75% | 733 |