Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	56.04	56.04	53.24	53.24	53.24	-5.00%	14
Feb 2, 2026	56.04	56.04	56.04	56.04	56.04	-4.98%	40
Feb 1, 2026	60.32	60.32	58.97	58.98	58.98	2.66%	1,194
Jan 30, 2026	63.44	63.44	57.43	57.45	57.45	-4.96%	6,427
Jan 29, 2026	61.20	61.20	60.45	60.45	60.45	3.60%	2,676
Jan 28, 2026	58.73	58.73	53.15	58.35	58.35	4.31%	10,997
Jan 27, 2026	55.94	55.94	54.35	55.94	55.94	4.99%	1,389
Jan 23, 2026	53.28	53.28	53.28	53.28	53.28	4.99%	1,331
Jan 22, 2026	50.75	50.75	50.75	50.75	50.75	4.99%	156
Jan 21, 2026	48.34	48.34	46.04	48.34	48.34	5.00%	1,790
Jan 20, 2026	46.04	46.04	46.03	46.04	46.04	4.99%	810
Jan 19, 2026	40.93	43.85	40.93	43.85	43.85	4.98%	1,502
Jan 16, 2026	41.77	41.77	41.77	41.77	41.77	4.98%	3,876
Jan 14, 2026	36.54	39.79	36.35	39.79	39.79	9.98%	4,513
Jan 13, 2026	44.20	44.20	36.18	36.18	36.18	-9.98%	7,182
Jan 12, 2026	40.00	40.19	40.00	40.19	40.19	9.99%	1,111
Jan 9, 2026	36.48	36.54	36.47	36.54	36.54	9.99%	10,500
Jan 8, 2026	32.00	33.22	27.21	33.22	33.22	10.00%	7,948
Jan 7, 2026	33.24	33.24	29.94	30.20	30.20	-9.15%	1,852
Jan 6, 2026	33.01	35.76	32.98	33.24	33.24	-9.23%	22
Jan 5, 2026	34.98	36.68	31.76	36.62	36.62	4.69%	1,895
Jan 2, 2026	33.65	35.33	31.97	34.98	34.98	3.95%	2,272
Jan 1, 2026	35.42	35.42	33.65	33.65	33.65	-5.00%	1,056
Dec 31, 2025	35.45	36.12	35.40	35.42	35.42	-4.94%	1,287
Dec 30, 2025	37.27	37.27	37.26	37.26	37.26	-5.00%	1,097
Dec 29, 2025	39.22	39.99	39.22	39.22	39.22	-4.99%	1,927
Dec 26, 2025	38.01	41.64	37.92	41.28	41.28	3.46%	2,270
Dec 24, 2025	40.54	40.54	36.69	39.90	39.90	3.34%	3,549
Dec 23, 2025	38.71	38.71	35.03	38.61	38.61	4.72%	2,546
Dec 22, 2025	33.46	36.87	33.44	36.87	36.87	4.77%	1,571
Dec 19, 2025	37.04	38.49	35.19	35.19	35.19	-4.99%	4,280
Dec 18, 2025	37.04	40.55	37.04	37.04	37.04	-4.98%	6,966
Dec 17, 2025	41.15	41.15	38.98	38.98	38.98	-5.00%	3,100
Dec 16, 2025	44.69	44.69	40.46	41.03	41.03	-3.64%	890
Dec 15, 2025	40.20	42.58	38.54	42.58	42.58	4.98%	4,166
Dec 12, 2025	44.39	44.39	40.17	40.56	40.56	-4.07%	3,665
Dec 11, 2025	42.28	42.28	42.28	42.28	42.28	4.99%	1,701
Dec 10, 2025	36.45	40.27	36.45	40.27	40.27	4.98%	3,741
Dec 9, 2025	38.36	38.36	38.36	38.36	38.36	-4.98%	185
Dec 8, 2025	40.37	44.35	40.37	40.37	40.37	-4.99%	5,046
Dec 5, 2025	42.49	42.49	42.49	42.49	42.49	-1.98%	52
Dec 4, 2025	43.35	43.35	43.35	43.35	43.35	-1.99%	177
Dec 3, 2025	44.23	44.23	44.23	44.23	44.23	-1.99%	43
Dec 2, 2025	45.13	45.13	45.13	45.13	45.13	-2.00%	101
Dec 1, 2025	45.83	46.05	45.83	46.05	46.05	-1.52%	49
Nov 28, 2025	46.76	46.76	46.76	46.76	46.76	-1.99%	231
Nov 27, 2025	47.71	47.71	47.71	47.71	47.71	-1.99%	50
Nov 26, 2025	48.68	48.68	48.68	48.68	48.68	-1.99%	6
Nov 25, 2025	49.67	49.67	49.67	49.67	49.67	-1.97%	1
Nov 24, 2025	50.67	50.67	50.67	50.67	50.67	-1.99%	1