Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.680
+0.010 (0.60%)
At close: Jun 22, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.77 | 1.83 | 1.72 | 1.80 | 1.80 | 1.12% | 51,946 |
| Apr 27, 2026 | 1.74 | 1.80 | 1.71 | 1.78 | 1.78 | -1.11% | 126,150 |
| Apr 24, 2026 | 1.84 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 33,192 |
| Apr 23, 2026 | 1.85 | 1.89 | 1.75 | 1.83 | 1.83 | - | 149,978 |
| Apr 22, 2026 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 58,086 |
| Apr 21, 2026 | 1.94 | 1.94 | 1.80 | 1.88 | 1.88 | - | 149,307 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.81 | 1.88 | 1.88 | 2.17% | 145,636 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -3.16% | 107,918 |
| Apr 16, 2026 | 1.88 | 1.95 | 1.80 | 1.90 | 1.90 | 1.60% | 110,572 |
| Apr 15, 2026 | 1.94 | 2.05 | 1.76 | 1.87 | 1.87 | -3.61% | 290,966 |
| Apr 13, 2026 | 2.05 | 2.14 | 1.86 | 1.94 | 1.94 | -5.83% | 464,034 |
| Apr 10, 2026 | 2.12 | 2.24 | 2.05 | 2.06 | 2.06 | -3.74% | 359,463 |
| Apr 9, 2026 | 2.16 | 2.33 | 2.04 | 2.14 | 2.14 | 0.47% | 1,085,309 |