Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.540
+0.030 (1.99%)
At close: Mar 6, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.64 | 1.74 | 1.58 | 1.60 | 1.60 | -2.44% | 24,795 |
| Jan 12, 2026 | 1.58 | 1.64 | 1.46 | 1.64 | 1.64 | - | 27,651 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.58 | 1.64 | 1.64 | -2.96% | 11,567 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.56 | 1.69 | 1.69 | -1.74% | 132,633 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.66 | 1.72 | 1.72 | 0.58% | 34,121 |
| Jan 6, 2026 | 1.87 | 1.87 | 1.63 | 1.71 | 1.71 | -3.39% | 29,183 |
| Jan 5, 2026 | 1.83 | 1.83 | 1.73 | 1.77 | 1.77 | 0.57% | 9,552 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 16,573 |
| Jan 1, 2026 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -3.91% | 17,832 |
| Dec 31, 2025 | 1.70 | 1.83 | 1.62 | 1.79 | 1.79 | 5.92% | 29,316 |
| Dec 30, 2025 | 1.62 | 1.79 | 1.57 | 1.69 | 1.69 | 4.32% | 83,808 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.59 | 1.62 | 1.62 | - | 27,987 |
| Dec 26, 2025 | 1.60 | 1.72 | 1.54 | 1.62 | 1.62 | -4.71% | 167,254 |
| Dec 24, 2025 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | 0.59% | 34,192 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 12,957 |