Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.88	52.37	47.39	49.99	49.99	0.22%	161
May 18, 2026	48.95	51.39	47.00	49.88	49.88	1.90%	1,028
May 15, 2026	44.59	49.27	44.59	48.95	48.95	4.30%	490
May 14, 2026	50.38	50.38	46.93	46.93	46.93	-4.98%	37
May 13, 2026	45.13	49.87	45.13	49.39	49.39	3.98%	1,133
May 12, 2026	47.50	47.50	47.50	47.50	47.50	-4.98%	23
May 11, 2026	45.63	50.43	45.63	49.99	49.99	4.08%	220
May 8, 2026	50.55	50.55	48.03	48.03	48.03	-4.99%	21
May 7, 2026	45.83	50.60	45.83	50.55	50.55	4.79%	1,962
May 6, 2026	49.75	53.30	48.24	48.24	48.24	-4.98%	152
May 5, 2026	53.44	53.44	50.77	50.77	50.77	-5.00%	111
May 4, 2026	50.95	53.49	48.51	53.44	53.44	4.89%	185
Apr 30, 2026	50.95	50.95	50.95	50.95	50.95	-5.00%	42
Apr 29, 2026	54.41	54.41	51.82	53.63	53.63	3.49%	43
Apr 28, 2026	47.02	51.82	46.90	51.82	51.82	4.98%	3,067
Apr 27, 2026	49.41	49.41	49.36	49.36	49.36	-4.99%	27
Apr 24, 2026	51.95	51.95	51.95	51.95	51.95	-4.99%	22
Apr 23, 2026	57.54	57.54	54.68	54.68	54.68	-4.99%	14
Apr 22, 2026	57.65	57.65	57.48	57.55	57.55	4.81%	26
Apr 21, 2026	58.90	58.90	54.91	54.91	54.91	-5.00%	142
Apr 20, 2026	58.00	58.00	57.80	57.80	57.80	3.32%	251
Apr 17, 2026	56.00	56.00	54.15	55.94	55.94	-1.86%	195
Apr 16, 2026	57.06	57.06	55.00	57.00	57.00	3.26%	427
Apr 15, 2026	50.10	55.20	50.10	55.20	55.20	4.68%	1,024
Apr 13, 2026	58.27	58.27	52.73	52.73	52.73	-4.99%	174
Apr 10, 2026	56.39	56.39	55.50	55.50	55.50	3.33%	115
Apr 9, 2026	59.35	59.35	53.71	53.71	53.71	-4.99%	39
Apr 8, 2026	56.53	60.50	56.53	56.53	56.53	-4.99%	124
Apr 7, 2026	59.95	59.95	55.48	59.50	59.50	1.88%	290
Apr 6, 2026	57.30	58.80	54.50	58.40	58.40	1.87%	354
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