Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.59	37.59	37.59	37.59	37.59	5.00%	11
Nov 6, 2026	34.10	35.80	34.10	35.80	35.80	4.99%	18
Nov 5, 2026	35.89	37.59	34.10	34.10	34.10	-4.99%	1,461
Nov 3, 2026	36.10	36.10	35.89	35.89	35.89	4.27%	12
Nov 2, 2026	33.51	35.18	33.51	34.42	34.42	2.72%	10
Oct 30, 2026	31.92	33.51	31.92	33.51	33.51	4.98%	16
Oct 29, 2026	28.88	31.92	28.88	31.92	31.92	5.00%	1,343
Oct 27, 2026	30.40	30.40	30.40	30.40	30.40	-5.00%	170
Oct 26, 2026	32.41	32.41	32.00	32.00	32.00	3.66%	2
Oct 23, 2026	30.87	30.87	30.87	30.87	30.87	5.00%	103
Oct 22, 2026	32.48	32.48	29.40	29.40	29.40	-4.98%	29
Oct 21, 2026	31.00	31.00	30.94	30.94	30.94	-4.98%	41
Oct 16, 2026	32.56	32.56	32.56	32.56	32.56	-	1
Oct 15, 2026	32.56	32.56	32.56	32.56	32.56	-4.99%	30
Oct 12, 2026	34.27	34.27	34.20	34.27	34.27	-2.00%	9
Oct 9, 2026	35.31	35.31	34.97	34.97	34.97	-	13
Oct 6, 2026	34.97	34.97	34.97	34.97	34.97	-	20
Oct 5, 2026	34.97	34.97	34.97	34.97	34.97	-0.48%	3
Oct 1, 2026	35.14	35.14	35.14	35.14	35.14	-1.01%	1,557
Sep 30, 2026	35.50	35.50	35.50	35.50	35.50	-0.81%	177
Sep 28, 2026	39.55	39.55	35.79	35.79	35.79	-4.99%	2,475
Sep 25, 2026	37.29	37.67	37.29	37.67	37.67	-	2
Sep 24, 2026	41.63	41.63	37.67	37.67	37.67	-4.99%	1,905
Sep 23, 2026	43.50	43.50	39.65	39.65	39.65	-4.98%	587
Sep 22, 2026	42.47	42.47	41.73	41.73	41.73	3.16%	24
Sep 21, 2026	40.92	40.92	40.45	40.45	40.45	3.77%	24
Sep 18, 2026	39.65	39.65	38.98	38.98	38.98	3.20%	12
Sep 17, 2026	38.74	38.74	35.06	37.77	37.77	2.36%	51
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