Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	37.29	37.29	36.90	36.90	36.90	-1.05%	30
Sep 15, 2026	37.29	37.29	37.29	37.29	37.29	-4.99%	26
Sep 11, 2026	39.25	39.25	39.25	39.25	39.25	-	5
Sep 10, 2026	39.29	39.29	39.25	39.25	39.25	-0.13%	105
Sep 9, 2026	39.30	39.30	39.30	39.30	39.30	-0.03%	50
Sep 8, 2026	39.31	39.31	39.31	39.31	39.31	-1.01%	26
Sep 7, 2026	39.71	39.71	39.71	39.71	39.71	-5.00%	64
Sep 4, 2026	46.20	46.20	41.80	41.80	41.80	-5.00%	64
Sep 3, 2026	44.62	44.62	40.38	44.00	44.00	3.53%	48
Sep 2, 2026	43.09	43.09	42.50	42.50	42.50	3.56%	4
Sep 1, 2026	40.32	41.50	37.56	41.04	41.04	3.82%	28
Aug 31, 2026	39.53	39.53	39.53	39.53	39.53	-5.00%	51
Aug 28, 2026	45.99	45.99	41.61	41.61	41.61	-5.00%	103
Aug 26, 2026	46.20	46.20	41.80	43.80	43.80	-0.45%	39
Aug 25, 2026	45.15	45.15	40.85	44.00	44.00	2.33%	23
Aug 24, 2026	44.00	44.00	41.80	43.00	43.00	-2.27%	146
Aug 21, 2026	47.25	47.25	44.00	44.00	44.00	-2.22%	2
Aug 20, 2026	47.38	47.38	42.88	45.00	45.00	-0.29%	60
Aug 19, 2026	43.32	45.13	43.32	45.13	45.13	-1.01%	3
Aug 18, 2026	45.59	45.59	45.59	45.59	45.59	-4.98%	9
Aug 17, 2026	43.61	48.00	43.61	47.98	47.98	4.53%	553
Aug 14, 2026	48.31	48.31	45.40	45.90	45.90	-0.24%	366
Aug 13, 2026	46.01	46.01	46.01	46.01	46.01	5.00%	1
Aug 12, 2026	43.82	43.82	43.82	43.82	43.82	4.98%	1
Aug 11, 2026	39.76	41.74	37.79	41.74	41.74	4.98%	1,371
Aug 10, 2026	41.50	41.50	39.76	39.76	39.76	-4.99%	54
Aug 7, 2026	44.93	46.25	41.85	41.85	41.85	-4.99%	27
Aug 6, 2026	48.67	48.67	44.05	44.05	44.05	-4.98%	2,298
Aug 5, 2026	51.23	51.23	46.36	46.36	46.36	-5.00%	148
Aug 4, 2026	48.33	50.74	48.33	48.80	48.80	0.97%	22
Aug 3, 2026	48.33	48.33	46.03	48.33	48.33	5.00%	98
Jul 31, 2026	50.80	50.80	46.03	46.03	46.03	-4.99%	104
Jul 30, 2026	48.90	48.90	47.50	48.45	48.45	4.01%	72
Jul 29, 2026	47.29	47.29	42.79	46.58	46.58	3.42%	221
Jul 28, 2026	45.07	45.07	44.90	45.04	45.04	4.91%	17
Jul 27, 2026	42.93	42.93	42.93	42.93	42.93	4.99%	19
Jul 24, 2026	38.95	40.89	38.95	40.89	40.89	4.98%	268
Jul 23, 2026	35.25	38.95	35.25	38.95	38.95	4.99%	878
Jul 22, 2026	37.09	37.27	37.09	37.10	37.10	-4.97%	132
Jul 21, 2026	39.02	43.05	39.02	39.04	39.04	-4.94%	514
Jul 20, 2026	41.07	45.20	41.07	41.07	41.07	-5.00%	313
Jul 17, 2026	46.99	46.99	42.99	43.23	43.23	-4.46%	37
Jul 16, 2026	47.99	47.99	44.13	45.25	45.25	-2.58%	679
Jul 15, 2026	43.00	46.80	42.88	46.45	46.45	2.92%	613
Jul 14, 2026	45.13	45.35	45.13	45.13	45.13	-4.99%	1,319
Jul 13, 2026	50.00	51.99	47.50	47.50	47.50	-5.00%	751
Jul 10, 2026	50.60	50.60	45.79	50.00	50.00	3.73%	36
Jul 8, 2026	48.30	48.30	43.70	48.20	48.20	4.78%	819
Jul 7, 2026	50.77	50.77	45.95	46.00	46.00	-4.88%	26
Jul 6, 2026	48.36	53.43	48.36	48.36	48.36	-4.99%	1,175