Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.970
+0.020 (1.03%)
At close: Oct 16, 2025
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.01 | 2.03 | 1.80 | 1.93 | 1.93 | -2.03% | 37,244 |
| Oct 16, 2025 | 2.10 | 2.10 | 1.93 | 1.97 | 1.97 | 1.03% | 13,077 |
| Oct 15, 2025 | 2.06 | 2.06 | 1.90 | 1.95 | 1.95 | -3.47% | 57,775 |
| Oct 14, 2025 | 2.03 | 2.03 | 1.96 | 2.02 | 2.02 | -0.49% | 6,868 |
| Oct 13, 2025 | 2.15 | 2.15 | 1.94 | 2.03 | 2.03 | -0.98% | 16,283 |
| Oct 10, 2025 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 28,753 |
| Oct 9, 2025 | 2.04 | 2.04 | 1.94 | 2.01 | 2.01 | 4.15% | 8,863 |
| Oct 8, 2025 | 2.07 | 2.07 | 1.92 | 1.93 | 1.93 | - | 36,744 |
| Oct 7, 2025 | 2.00 | 2.07 | 1.91 | 1.93 | 1.93 | -1.53% | 37,856 |
| Oct 6, 2025 | 2.11 | 2.11 | 1.95 | 1.96 | 1.96 | -1.01% | 28,097 |
| Oct 3, 2025 | 2.17 | 2.17 | 1.98 | 1.98 | 1.98 | 1.02% | 39,995 |
| Oct 1, 2025 | 1.94 | 2.09 | 1.90 | 1.96 | 1.96 | -1.01% | 47,218 |
| Sep 30, 2025 | 2.00 | 2.06 | 1.93 | 1.98 | 1.98 | -1.00% | 11,701 |
| Sep 29, 2025 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | - | 22,144 |
| Sep 26, 2025 | 1.96 | 2.08 | 1.96 | 2.00 | 2.00 | -0.99% | 6,131 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.00 | 2.02 | 2.02 | - | 19,699 |
| Sep 24, 2025 | 2.02 | 2.08 | 2.00 | 2.02 | 2.02 | - | 22,930 |
| Sep 23, 2025 | 2.09 | 2.09 | 1.95 | 2.02 | 2.02 | -1.46% | 27,637 |
| Sep 22, 2025 | 2.08 | 2.09 | 2.01 | 2.05 | 2.05 | -1.44% | 31,279 |
| Sep 19, 2025 | 2.14 | 2.14 | 2.00 | 2.08 | 2.08 | - | 43,130 |
| Sep 18, 2025 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | 0.48% | 14,508 |
| Sep 17, 2025 | 2.01 | 2.15 | 2.01 | 2.07 | 2.07 | - | 75,451 |
| Sep 16, 2025 | 2.11 | 2.12 | 2.02 | 2.07 | 2.07 | - | 19,884 |
| Sep 15, 2025 | 2.19 | 2.19 | 2.04 | 2.07 | 2.07 | 1.47% | 11,199 |
| Sep 12, 2025 | 2.04 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 15,454 |
| Sep 11, 2025 | 2.12 | 2.12 | 2.03 | 2.08 | 2.08 | 1.96% | 10,203 |
| Sep 10, 2025 | 2.06 | 2.11 | 1.92 | 2.04 | 2.04 | -1.45% | 70,684 |
| Sep 9, 2025 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -0.48% | 23,915 |
| Sep 8, 2025 | 2.04 | 2.17 | 2.03 | 2.08 | 2.08 | 2.46% | 25,089 |
| Sep 5, 2025 | 2.02 | 2.11 | 1.97 | 2.03 | 2.03 | 0.50% | 33,551 |
| Sep 4, 2025 | 2.02 | 2.14 | 1.95 | 2.02 | 2.02 | -1.94% | 56,686 |
| Sep 3, 2025 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | 1.48% | 9,366 |
| Sep 2, 2025 | 1.97 | 2.40 | 1.97 | 2.03 | 2.03 | 1.50% | 82,085 |
| Sep 1, 2025 | 2.09 | 2.09 | 1.99 | 2.00 | 2.00 | 2.04% | 32,950 |
| Aug 29, 2025 | 2.03 | 2.06 | 1.90 | 1.96 | 1.96 | -3.45% | 17,518 |
| Aug 28, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | 2.03 | - | 10,198 |
| Aug 26, 2025 | 2.15 | 2.21 | 2.02 | 2.03 | 2.03 | -3.33% | 12,622 |
| Aug 25, 2025 | 2.13 | 2.22 | 1.98 | 2.10 | 2.10 | 5.53% | 34,172 |
| Aug 22, 2025 | 2.10 | 2.11 | 1.87 | 1.99 | 1.99 | -3.40% | 59,019 |
| Aug 21, 2025 | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | - | 13,513 |
| Aug 20, 2025 | 2.01 | 2.14 | 1.97 | 2.06 | 2.06 | 1.48% | 23,251 |
| Aug 19, 2025 | 2.12 | 2.12 | 2.01 | 2.03 | 2.03 | -2.40% | 31,044 |
| Aug 18, 2025 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 2.46% | 28,336 |
| Aug 14, 2025 | 2.04 | 2.09 | 1.95 | 2.03 | 2.03 | 1.50% | 24,712 |
| Aug 13, 2025 | 2.00 | 2.07 | 1.91 | 2.00 | 2.00 | -1.96% | 28,267 |
| Aug 12, 2025 | 2.12 | 2.12 | 2.00 | 2.04 | 2.04 | -0.97% | 9,465 |
| Aug 11, 2025 | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | - | 7,395 |
| Aug 8, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | - | 11,443 |
| Aug 7, 2025 | 2.12 | 2.12 | 2.00 | 2.06 | 2.06 | 0.98% | 37,224 |
| Aug 6, 2025 | 2.06 | 2.15 | 2.02 | 2.04 | 2.04 | -1.92% | 52,460 |