Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.600
+0.040 (2.56%)
At close: Jul 13, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.63 | 1.68 | 1.53 | 1.56 | 1.56 | -2.50% | 31,857 |
| Jul 9, 2026 | 1.66 | 1.68 | 1.56 | 1.60 | 1.60 | - | 30,617 |
| Jul 8, 2026 | 1.55 | 1.70 | 1.55 | 1.60 | 1.60 | -1.23% | 78,079 |
| Jul 7, 2026 | 1.60 | 1.62 | 1.52 | 1.62 | 1.62 | 3.85% | 4,909 |
| Jul 6, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 38,832 |
| Jul 3, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 1.91% | 15,102 |
| Jul 2, 2026 | 1.55 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 39,365 |
| Jul 1, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 32,852 |
| Jun 30, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 19,984 |
| Jun 29, 2026 | 1.57 | 1.65 | 1.56 | 1.61 | 1.61 | -0.62% | 26,153 |
| Jun 25, 2026 | 1.66 | 1.70 | 1.62 | 1.62 | 1.62 | -0.61% | 14,430 |
| Jun 24, 2026 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -1.21% | 46,069 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.60 | 1.65 | 1.65 | -1.79% | 40,669 |
| Jun 22, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 20,020 |
| Jun 19, 2026 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | -1.18% | 54,121 |
| Jun 18, 2026 | 1.65 | 1.70 | 1.60 | 1.69 | 1.69 | 0.60% | 55,321 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.60 | 1.68 | 1.68 | 2.44% | 29,426 |
| Jun 16, 2026 | 1.69 | 1.70 | 1.61 | 1.64 | 1.64 | -2.38% | 15,036 |
| Jun 15, 2026 | 1.69 | 1.69 | 1.60 | 1.68 | 1.68 | 1.20% | 35,278 |
| Jun 12, 2026 | 1.69 | 1.69 | 1.60 | 1.66 | 1.66 | 1.22% | 23,907 |
| Jun 11, 2026 | 1.59 | 1.67 | 1.59 | 1.64 | 1.64 | 2.50% | 29,377 |
| Jun 10, 2026 | 1.61 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 23,900 |
| Jun 9, 2026 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 0.61% | 17,463 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -2.38% | 6,889 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 25,785 |
| Jun 4, 2026 | 1.73 | 1.73 | 1.60 | 1.63 | 1.63 | -2.40% | 83,686 |
| Jun 3, 2026 | 1.67 | 1.70 | 1.58 | 1.67 | 1.67 | 1.83% | 12,980 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 5,059 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.59 | 1.70 | 1.70 | 1.80% | 32,249 |
| May 29, 2026 | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | -1.76% | 22,675 |
| May 27, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | - | 15,519 |
| May 26, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | - | 20,483 |
| May 25, 2026 | 1.65 | 1.77 | 1.61 | 1.70 | 1.70 | 0.59% | 57,042 |
| May 22, 2026 | 1.58 | 1.71 | 1.58 | 1.69 | 1.69 | 1.81% | 64,679 |
| May 21, 2026 | 1.67 | 1.67 | 1.55 | 1.66 | 1.66 | 1.84% | 23,029 |
| May 20, 2026 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | 1.87% | 56,353 |
| May 19, 2026 | 1.61 | 1.68 | 1.58 | 1.60 | 1.60 | -0.62% | 30,803 |
| May 18, 2026 | 1.60 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 34,512 |
| May 15, 2026 | 1.70 | 1.72 | 1.61 | 1.66 | 1.66 | -0.60% | 26,811 |
| May 14, 2026 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 1.83% | 15,889 |
| May 13, 2026 | 1.66 | 1.74 | 1.62 | 1.64 | 1.64 | -3.53% | 40,326 |
| May 12, 2026 | 1.68 | 1.76 | 1.68 | 1.70 | 1.70 | -3.41% | 36,029 |
| May 11, 2026 | 1.64 | 1.77 | 1.64 | 1.76 | 1.76 | 2.92% | 24,351 |
| May 8, 2026 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | -0.58% | 87,683 |
| May 7, 2026 | 1.75 | 1.79 | 1.70 | 1.72 | 1.72 | 0.58% | 65,835 |
| May 6, 2026 | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | -2.29% | 63,099 |
| May 5, 2026 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | -0.57% | 65,743 |
| May 4, 2026 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | - | 22,783 |
| Apr 30, 2026 | 1.73 | 1.80 | 1.71 | 1.76 | 1.76 | -0.56% | 40,078 |
| Apr 29, 2026 | 1.80 | 1.84 | 1.71 | 1.77 | 1.77 | -1.67% | 89,275 |