Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.350
-0.050 (-3.57%)
At close: Mar 27, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.37 | 1.44 | 1.34 | 1.35 | 1.35 | -3.57% | 52,902 |
| Mar 25, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 50,167 |
| Mar 24, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 18,512 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.39 | 1.43 | 1.43 | -7.14% | 41,415 |
| Mar 20, 2026 | 1.49 | 1.62 | 1.49 | 1.54 | 1.54 | 1.99% | 16,221 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -6.21% | 18,907 |
| Mar 18, 2026 | 1.44 | 1.61 | 1.44 | 1.61 | 1.61 | 8.05% | 15,403 |
| Mar 17, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | 2.05% | 45,941 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 31,923 |
| Mar 13, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | - | 11,095 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.36 | 1.44 | 1.44 | -10.00% | 96,703 |
| Mar 11, 2026 | 1.56 | 1.62 | 1.51 | 1.60 | 1.60 | 5.96% | 26,972 |
| Mar 10, 2026 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | 0.67% | 15,843 |
| Mar 9, 2026 | 1.51 | 1.61 | 1.41 | 1.50 | 1.50 | -2.60% | 20,713 |
| Mar 6, 2026 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 25,073 |
| Mar 5, 2026 | 1.56 | 1.61 | 1.51 | 1.51 | 1.51 | -3.21% | 64,869 |
| Mar 4, 2026 | 1.51 | 1.63 | 1.51 | 1.56 | 1.56 | -1.27% | 48,444 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.50 | 1.58 | 1.58 | -0.63% | 32,129 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -3.64% | 47,471 |
| Feb 26, 2026 | 1.62 | 1.70 | 1.61 | 1.65 | 1.65 | 1.85% | 112,690 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | - | 7,426 |
| Feb 24, 2026 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | - | 25,567 |
| Feb 23, 2026 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -2.41% | 76,832 |
| Feb 20, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -2.92% | 18,764 |
| Feb 19, 2026 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | 4.91% | 34,278 |
| Feb 18, 2026 | 1.86 | 2.04 | 1.53 | 1.63 | 1.63 | -12.37% | 139,053 |
| Feb 17, 2026 | 1.74 | 2.06 | 1.67 | 1.86 | 1.86 | 7.51% | 98,619 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.67 | 1.73 | 1.73 | -0.57% | 28,591 |
| Feb 13, 2026 | 1.63 | 1.80 | 1.63 | 1.74 | 1.74 | - | 88,509 |
| Feb 12, 2026 | 1.79 | 1.79 | 1.64 | 1.74 | 1.74 | 1.75% | 15,305 |
| Feb 11, 2026 | 1.82 | 1.82 | 1.70 | 1.71 | 1.71 | -3.39% | 31,862 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.73 | 1.77 | 1.77 | 1.14% | 33,299 |
| Feb 9, 2026 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 2.94% | 127,915 |
| Feb 6, 2026 | 1.65 | 1.71 | 1.58 | 1.70 | 1.70 | 5.59% | 36,788 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.57 | 1.61 | 1.61 | -4.17% | 94,048 |
| Feb 4, 2026 | 1.79 | 1.80 | 1.60 | 1.68 | 1.68 | 2.44% | 81,826 |
| Feb 3, 2026 | 1.62 | 1.76 | 1.58 | 1.64 | 1.64 | 1.86% | 102,405 |
| Feb 2, 2026 | 1.59 | 1.73 | 1.55 | 1.61 | 1.61 | -1.23% | 63,074 |
| Feb 1, 2026 | 1.78 | 1.80 | 1.56 | 1.63 | 1.63 | -3.55% | 113,773 |
| Jan 30, 2026 | 1.62 | 1.73 | 1.61 | 1.69 | 1.69 | 6.29% | 34,549 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.45 | 1.59 | 1.59 | -4.79% | 251,078 |
| Jan 28, 2026 | 1.70 | 1.80 | 1.63 | 1.67 | 1.67 | 11.33% | 672,402 |
| Jan 27, 2026 | 1.61 | 1.63 | 1.47 | 1.50 | 1.50 | -4.46% | 41,534 |
| Jan 23, 2026 | 1.76 | 1.76 | 1.55 | 1.57 | 1.57 | -1.88% | 4,632 |
| Jan 22, 2026 | 1.63 | 1.67 | 1.56 | 1.60 | 1.60 | 0.63% | 27,081 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.49 | 1.59 | 1.59 | -0.63% | 29,309 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | 1.91% | 20,759 |
| Jan 19, 2026 | 1.65 | 1.67 | 1.53 | 1.57 | 1.57 | -3.09% | 71,539 |
| Jan 16, 2026 | 1.61 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 22,919 |
| Jan 14, 2026 | 1.56 | 1.68 | 1.56 | 1.60 | 1.60 | - | 6,042 |