Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.640
-0.060 (-3.53%)
At close: Jun 2, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 2.03 | 2.16 | 1.91 | 2.13 | 2.13 | 16.39% | 1,237,534 |
| Apr 7, 2026 | 1.56 | 1.84 | 1.56 | 1.83 | 1.83 | 18.83% | 1,192,727 |
| Apr 6, 2026 | 1.37 | 1.55 | 1.30 | 1.54 | 1.54 | 18.46% | 232,824 |
| Apr 2, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 4,918 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.21 | 1.30 | 1.30 | 3.17% | 9,676 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.16 | 1.26 | 1.26 | -6.67% | 47,924 |
| Mar 27, 2026 | 1.37 | 1.44 | 1.34 | 1.35 | 1.35 | -3.57% | 52,902 |
| Mar 25, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 50,167 |
| Mar 24, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 18,512 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.39 | 1.43 | 1.43 | -7.14% | 41,415 |
| Mar 20, 2026 | 1.49 | 1.62 | 1.49 | 1.54 | 1.54 | 1.99% | 16,221 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -6.21% | 18,907 |
| Mar 18, 2026 | 1.44 | 1.61 | 1.44 | 1.61 | 1.61 | 8.05% | 15,403 |
| Mar 17, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | 2.05% | 45,941 |