Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.86	52.86	52.00	52.00	52.00	3.28%	10
Jun 17, 2026	53.00	55.65	50.35	50.35	50.35	-5.00%	12
Jun 16, 2026	56.00	56.00	50.97	53.00	53.00	-1.21%	15
Jun 15, 2026	54.33	54.33	53.65	53.65	53.65	3.67%	3
Jun 12, 2026	52.50	52.50	51.00	51.75	51.75	3.50%	24
Jun 11, 2026	51.52	51.52	46.62	50.00	50.00	1.90%	202
Jun 10, 2026	54.02	54.02	48.88	49.07	49.07	-4.63%	82
Jun 8, 2026	51.45	51.45	51.45	51.45	51.45	-4.99%	12
Jun 5, 2026	54.15	54.15	54.15	54.15	54.15	-5.00%	5
Jun 4, 2026	57.45	57.45	52.25	57.00	57.00	3.66%	12
Jun 3, 2026	57.20	57.20	54.99	54.99	54.99	0.92%	10
Jun 2, 2026	56.70	56.70	54.49	54.49	54.49	0.91%	208
Jun 1, 2026	56.70	56.70	54.00	54.00	54.00	-	141
May 29, 2026	52.25	57.75	52.25	54.00	54.00	-1.82%	282
May 27, 2026	57.09	57.09	51.67	55.00	55.00	1.14%	165
May 26, 2026	55.53	55.53	54.38	54.38	54.38	2.82%	85
May 25, 2026	52.92	52.92	48.00	52.89	52.89	4.94%	978
May 22, 2026	45.65	50.40	45.60	50.40	50.40	5.00%	21
May 21, 2026	49.87	49.87	47.00	48.00	48.00	1.05%	36
May 20, 2026	52.48	52.48	47.50	47.50	47.50	-4.98%	86
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