Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.870
-0.030 (-1.58%)
At close: Oct 5, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 9,979 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 4,371 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 12,081 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | 10,442 |
| Sep 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 18,666 |
| Sep 25, 2026 | 2.09 | 2.12 | 1.99 | 2.03 | 2.03 | -2.87% | 294,219 |
| Sep 24, 2026 | 2.28 | 2.28 | 2.08 | 2.09 | 2.09 | -4.13% | 462,013 |
| Sep 23, 2026 | 2.18 | 2.18 | 2.10 | 2.18 | 2.18 | 4.81% | 479,474 |
| Sep 22, 2026 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 240,600 |
| Sep 21, 2026 | 1.87 | 1.99 | 1.81 | 1.99 | 1.99 | 4.74% | 414,541 |
| Sep 18, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 4.97% | 630,344 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 41,865 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 23,496 |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 22,196 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.98% | 19,172 |
| Sep 10, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74% | 22,225 |
| Sep 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 36,886 |
| Sep 8, 2026 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -4.69% | 178,153 |
| Sep 7, 2026 | 2.49 | 2.56 | 2.49 | 2.56 | 2.56 | 4.92% | 647,681 |
| Sep 4, 2026 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | 4.72% | 507,437 |
| Sep 3, 2026 | 2.33 | 2.33 | 2.26 | 2.33 | 2.33 | 4.95% | 437,657 |
| Sep 2, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | 4.72% | 1,156,386 |
| Sep 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | 204,077 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | 335,631 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | 130,670 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 126,931 |
| Aug 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | 265,074 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 5.00% | 311,125 |
| Aug 24, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 4.58% | 410,237 |
| Aug 21, 2026 | 1.48 | 1.53 | 1.40 | 1.53 | 1.53 | 4.79% | 361,287 |
| Aug 20, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 29,771 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 40,074 |
| Aug 18, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 4.96% | 153,852 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -2.76% | 40,816 |
| Aug 14, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | 2.11% | 37,878 |
| Aug 13, 2026 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | -0.70% | 20,632 |
| Aug 12, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | 8,108 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 16,457 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -4.03% | 16,138 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | 0.68% | 50,680 |
| Aug 6, 2026 | 1.46 | 1.51 | 1.42 | 1.48 | 1.48 | 0.68% | 127,840 |
| Aug 5, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 4.26% | 20,576 |
| Aug 4, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 5,561 |
| Aug 3, 2026 | 1.40 | 1.47 | 1.38 | 1.42 | 1.42 | -0.70% | 14,379 |
| Jul 31, 2026 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | - | 77,278 |
| Jul 30, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 129,432 |
| Jul 29, 2026 | 1.44 | 1.54 | 1.44 | 1.50 | 1.50 | - | 3,657 |
| Jul 28, 2026 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 3.45% | 55,585 |
| Jul 27, 2026 | 1.42 | 1.51 | 1.42 | 1.45 | 1.45 | 0.69% | 4,509 |
| Jul 24, 2026 | 1.51 | 1.54 | 1.44 | 1.44 | 1.44 | -2.70% | 41,670 |