Amit Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	54.10	54.10	50.90	50.90	50.90	-4.98%	5,607
Jul 2, 2026	53.57	53.57	53.57	53.57	53.57	-4.98%	31
Jul 1, 2026	57.00	57.00	56.38	56.38	56.38	3.26%	6
Jun 24, 2026	54.60	54.60	54.60	54.60	54.60	5.00%	3
Jun 19, 2026	54.60	54.60	52.00	52.00	52.00	-	53
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