Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.66	58.45	52.89	57.33	57.33	2.98%	639
Apr 1, 2026	52.00	55.71	50.59	55.67	55.67	4.54%	1,570
Mar 30, 2026	53.25	53.25	53.25	53.25	53.25	-4.98%	300
Mar 27, 2026	53.24	56.04	53.24	56.04	56.04	-	7
Mar 25, 2026	56.10	56.10	56.04	56.04	56.04	-4.98%	1,315
Mar 24, 2026	59.50	59.50	58.00	58.98	58.98	2.20%	213
Mar 23, 2026	59.31	59.31	56.00	57.71	57.71	2.14%	203
Mar 20, 2026	58.42	58.42	55.00	56.50	56.50	1.55%	176
Mar 19, 2026	51.41	55.65	50.35	55.64	55.64	4.98%	1,321
Mar 18, 2026	50.50	53.00	50.25	53.00	53.00	4.95%	101
Mar 17, 2026	51.51	51.51	50.45	50.50	50.50	-4.90%	954
Mar 16, 2026	51.16	54.81	51.16	53.10	53.10	1.72%	536
Mar 13, 2026	53.55	53.55	52.20	52.20	52.20	2.35%	110
Mar 12, 2026	53.00	53.00	51.00	51.00	51.00	0.79%	278
Mar 11, 2026	49.38	50.82	49.38	50.60	50.60	4.52%	34
Mar 10, 2026	43.83	48.41	43.83	48.41	48.41	4.99%	1,316
Mar 9, 2026	50.95	50.95	46.11	46.11	46.11	-4.99%	139
Mar 6, 2026	43.91	48.53	43.91	48.53	48.53	5.00%	1,233
Mar 5, 2026	46.23	46.25	46.22	46.22	46.22	-4.99%	123
Mar 4, 2026	48.65	51.00	48.65	48.65	48.65	-5.00%	859
Mar 2, 2026	51.21	51.21	51.21	51.21	51.21	-4.99%	24
Feb 27, 2026	54.41	54.41	49.23	53.90	53.90	4.01%	2,786
Feb 26, 2026	51.90	51.90	46.96	51.82	51.82	4.84%	2,522
Feb 25, 2026	49.43	54.60	49.43	49.43	49.43	-5.00%	354
Feb 24, 2026	55.64	55.64	50.40	52.03	52.03	-1.83%	2,623
Feb 23, 2026	48.00	53.04	48.00	53.00	53.00	4.91%	2,056
Feb 20, 2026	54.84	54.84	50.52	50.52	50.52	-4.98%	323
Feb 19, 2026	54.00	54.89	52.13	53.17	53.17	1.70%	1,161
Feb 18, 2026	54.33	54.33	52.14	52.28	52.28	-4.74%	1,624
Feb 17, 2026	54.88	54.88	49.66	54.88	54.88	4.99%	6,864
Feb 16, 2026	52.27	52.27	52.27	52.27	52.27	4.98%	48
Feb 13, 2026	49.79	49.79	49.79	49.79	49.79	5.00%	160
Feb 12, 2026	47.42	47.42	47.42	47.42	47.42	4.98%	1,796
Feb 11, 2026	40.87	45.17	40.87	45.17	45.17	5.00%	2,083
Feb 10, 2026	41.22	43.38	41.22	43.02	43.02	-0.83%	2,081
Feb 9, 2026	43.51	44.75	43.38	43.38	43.38	-4.99%	584
Feb 6, 2026	48.06	48.06	45.66	45.66	45.66	-4.99%	487
Feb 5, 2026	49.31	49.31	48.06	48.06	48.06	-4.98%	34
Feb 4, 2026	53.24	53.24	50.58	50.58	50.58	-5.00%	54
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