Amin Tannery Limited (BOM:541771)
India · Delayed Price · Currency is INR 1.530
+0.070 (4.79%)
At close: Aug 21, 2026
Amin Tannery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.57 | 1.60 | 1.47 | 1.48 | 1.48 | -3.90% | 63,489 |
| Jul 22, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 17,231 |
| Jul 21, 2026 | 1.55 | 1.58 | 1.47 | 1.50 | 1.50 | -1.96% | 47,890 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -0.65% | 14,422 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -3.14% | 47,019 |
| Jul 16, 2026 | 1.56 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 9,267 |
| Jul 15, 2026 | 1.62 | 1.64 | 1.54 | 1.56 | 1.56 | -1.89% | 26,103 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -0.63% | 9,663 |
| Jul 13, 2026 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | 2.56% | 23,872 |
| 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 |