Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.640
-0.050 (-2.96%)
At close: Jan 9, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.72 | 1.79 | 1.51 | 1.67 | 1.67 | -3.47% | 86,833 |
| Dec 19, 2025 | 1.70 | 1.83 | 1.70 | 1.73 | 1.73 | - | 29,235 |
| Dec 18, 2025 | 1.77 | 1.79 | 1.70 | 1.73 | 1.73 | - | 9,559 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.55 | 1.73 | 1.73 | -4.42% | 33,538 |
| Dec 16, 2025 | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -0.55% | 12,257 |
| Dec 15, 2025 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | - | 7,077 |
| Dec 12, 2025 | 1.89 | 1.89 | 1.77 | 1.82 | 1.82 | 0.55% | 15,413 |
| Dec 11, 2025 | 1.80 | 1.95 | 1.79 | 1.81 | 1.81 | 4.02% | 32,586 |
| Dec 10, 2025 | 1.80 | 1.86 | 1.70 | 1.74 | 1.74 | -5.43% | 29,462 |
| Dec 9, 2025 | 1.82 | 1.86 | 1.66 | 1.84 | 1.84 | -1.08% | 11,955 |
| Dec 8, 2025 | 1.81 | 1.92 | 1.80 | 1.86 | 1.86 | 1.64% | 19,234 |
| Dec 5, 2025 | 1.82 | 1.91 | 1.73 | 1.83 | 1.83 | -2.14% | 6,984 |
| Dec 4, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -3.11% | 8,329 |
| Dec 3, 2025 | 1.83 | 1.99 | 1.83 | 1.93 | 1.93 | 2.66% | 6,602 |
| Dec 2, 2025 | 1.85 | 1.89 | 1.83 | 1.88 | 1.88 | 0.53% | 8,447 |
| Dec 1, 2025 | 1.87 | 1.94 | 1.84 | 1.87 | 1.87 | -1.06% | 12,385 |
| Nov 28, 2025 | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | 0.53% | 20,640 |
| Nov 27, 2025 | 1.92 | 1.96 | 1.87 | 1.88 | 1.88 | - | 22,337 |
| Nov 26, 2025 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | -1.05% | 15,203 |
| Nov 25, 2025 | 2.02 | 2.02 | 1.84 | 1.90 | 1.90 | 2.15% | 8,379 |
| Nov 24, 2025 | 2.10 | 2.10 | 1.83 | 1.86 | 1.86 | -4.12% | 49,203 |
| Nov 21, 2025 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | 3.74% | 13,463 |
| Nov 20, 2025 | 1.95 | 1.96 | 1.84 | 1.87 | 1.87 | -4.59% | 19,599 |
| Nov 19, 2025 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | 1.03% | 7,879 |
| Nov 18, 2025 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -1.52% | 27,114 |
| Nov 17, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | 2.60% | 10,428 |
| Nov 14, 2025 | 1.96 | 1.99 | 1.71 | 1.92 | 1.92 | -2.04% | 66,016 |
| Nov 13, 2025 | 2.00 | 2.09 | 1.94 | 1.96 | 1.96 | - | 9,923 |
| Nov 12, 2025 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 0.51% | 15,625 |
| Nov 11, 2025 | 1.92 | 2.07 | 1.92 | 1.95 | 1.95 | -0.51% | 15,478 |
| Nov 10, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -2.00% | 14,038 |
| Nov 7, 2025 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | -2.91% | 9,127 |
| Nov 6, 2025 | 1.96 | 2.07 | 1.94 | 2.06 | 2.06 | 6.19% | 20,844 |