Amic Forging Limited (BOM:544037)
India · Delayed Price · Currency is INR 1,224.30
-9.35 (-0.76%)
At close: Jan 19, 2026
Amic Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,209.00 | 1,235.00 | 1,120.00 | 1,138.70 | 1,138.70 | -4.62% | 13,100 |
| Jan 22, 2026 | 1,160.05 | 1,197.00 | 1,147.30 | 1,193.80 | 1,193.80 | 4.31% | 7,500 |
| Jan 21, 2026 | 1,160.00 | 1,165.90 | 1,124.00 | 1,144.45 | 1,144.45 | -1.83% | 10,300 |
| Jan 20, 2026 | 1,247.95 | 1,247.95 | 1,154.00 | 1,165.80 | 1,165.80 | -4.78% | 22,000 |
| Jan 19, 2026 | 1,260.00 | 1,268.95 | 1,201.00 | 1,224.30 | 1,224.30 | -0.76% | 20,600 |
| Jan 16, 2026 | 1,272.00 | 1,287.95 | 1,202.60 | 1,233.65 | 1,233.65 | -2.29% | 6,000 |
| Jan 14, 2026 | 1,272.00 | 1,300.00 | 1,221.00 | 1,262.55 | 1,262.55 | -0.54% | 14,700 |
| Jan 13, 2026 | 1,354.45 | 1,354.45 | 1,237.00 | 1,269.45 | 1,269.45 | -4.16% | 11,800 |
| Jan 12, 2026 | 1,374.95 | 1,375.00 | 1,295.00 | 1,324.50 | 1,324.50 | -0.69% | 8,100 |
| Jan 9, 2026 | 1,418.00 | 1,418.00 | 1,327.00 | 1,333.70 | 1,333.70 | -5.94% | 15,600 |
| Jan 8, 2026 | 1,430.00 | 1,430.00 | 1,402.00 | 1,418.00 | 1,418.00 | -1.29% | 2,000 |
| Jan 7, 2026 | 1,464.00 | 1,464.95 | 1,431.00 | 1,436.60 | 1,436.60 | 0.56% | 3,600 |
| Jan 6, 2026 | 1,425.00 | 1,470.00 | 1,415.15 | 1,428.60 | 1,428.60 | -1.25% | 6,000 |
| Jan 5, 2026 | 1,466.05 | 1,485.00 | 1,400.00 | 1,446.70 | 1,446.70 | -3.36% | 13,500 |
| Jan 2, 2026 | 1,499.15 | 1,505.00 | 1,486.00 | 1,497.00 | 1,497.00 | -0.14% | 3,900 |
| Jan 1, 2026 | 1,540.20 | 1,544.00 | 1,489.00 | 1,499.15 | 1,499.15 | -0.72% | 5,200 |
| Dec 31, 2025 | 1,500.00 | 1,525.00 | 1,485.20 | 1,510.00 | 1,510.00 | 0.09% | 1,800 |
| Dec 30, 2025 | 1,499.00 | 1,519.90 | 1,485.00 | 1,508.70 | 1,508.70 | 1.69% | 2,500 |
| Dec 29, 2025 | 1,533.00 | 1,564.95 | 1,471.00 | 1,483.65 | 1,483.65 | -3.60% | 7,000 |
| Dec 26, 2025 | 1,527.45 | 1,550.00 | 1,527.45 | 1,539.05 | 1,539.05 | 0.76% | 2,000 |
| Dec 24, 2025 | 1,554.85 | 1,560.00 | 1,523.80 | 1,527.45 | 1,527.45 | -0.58% | 4,800 |
| Dec 23, 2025 | 1,526.00 | 1,553.90 | 1,526.00 | 1,536.30 | 1,536.30 | -0.06% | 3,600 |
| Dec 22, 2025 | 1,573.95 | 1,575.00 | 1,522.00 | 1,537.25 | 1,537.25 | -1.16% | 5,200 |
| Dec 19, 2025 | 1,580.00 | 1,580.00 | 1,552.50 | 1,555.35 | 1,555.35 | 0.13% | 3,100 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,553.35 | 1,553.35 | -1.68% | 1,900 |
| Dec 17, 2025 | 1,600.00 | 1,600.00 | 1,571.65 | 1,579.85 | 1,579.85 | -0.35% | 4,400 |
| Dec 16, 2025 | 1,587.00 | 1,599.95 | 1,575.00 | 1,585.45 | 1,585.45 | -0.09% | 7,000 |
| Dec 15, 2025 | 1,589.00 | 1,590.05 | 1,540.00 | 1,586.90 | 1,586.90 | 1.31% | 8,000 |
| Dec 12, 2025 | 1,576.70 | 1,576.75 | 1,530.00 | 1,566.45 | 1,566.45 | 1.22% | 4,700 |
| Dec 11, 2025 | 1,575.00 | 1,575.00 | 1,540.00 | 1,547.60 | 1,547.60 | -0.83% | 2,200 |
| Dec 10, 2025 | 1,570.00 | 1,585.95 | 1,546.05 | 1,560.50 | 1,560.50 | 0.13% | 3,400 |
| Dec 9, 2025 | 1,537.95 | 1,576.95 | 1,520.00 | 1,558.50 | 1,558.50 | 2.60% | 6,900 |
| Dec 8, 2025 | 1,617.95 | 1,617.95 | 1,509.00 | 1,519.05 | 1,519.05 | -3.38% | 7,300 |
| Dec 5, 2025 | 1,567.00 | 1,605.00 | 1,567.00 | 1,572.20 | 1,572.20 | -1.46% | 8,500 |
| Dec 4, 2025 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.50 | 1,595.50 | -0.25% | 5,300 |
| Dec 3, 2025 | 1,616.50 | 1,616.50 | 1,595.00 | 1,599.45 | 1,599.45 | -1.04% | 16,000 |
| Dec 2, 2025 | 1,600.00 | 1,623.40 | 1,585.00 | 1,616.20 | 1,616.20 | 1.83% | 25,000 |
| Dec 1, 2025 | 1,595.00 | 1,600.00 | 1,580.00 | 1,587.20 | 1,587.20 | 0.67% | 11,400 |
| Nov 28, 2025 | 1,587.95 | 1,595.00 | 1,566.50 | 1,576.65 | 1,576.65 | 1.10% | 14,300 |
| Nov 27, 2025 | 1,487.00 | 1,573.00 | 1,470.05 | 1,559.50 | 1,559.50 | 7.12% | 35,100 |
| Nov 26, 2025 | 1,472.00 | 1,494.00 | 1,450.05 | 1,455.80 | 1,455.80 | -1.39% | 10,200 |
| Nov 25, 2025 | 1,462.50 | 1,505.00 | 1,462.50 | 1,476.30 | 1,476.30 | 0.58% | 6,900 |
| Nov 24, 2025 | 1,503.35 | 1,533.95 | 1,460.00 | 1,467.85 | 1,467.85 | -2.36% | 11,500 |
| Nov 21, 2025 | 1,510.00 | 1,542.00 | 1,450.00 | 1,503.35 | 1,503.35 | -0.74% | 28,100 |
| Nov 20, 2025 | 1,541.80 | 1,582.00 | 1,495.00 | 1,514.60 | 1,514.60 | -2.25% | 9,800 |
| Nov 19, 2025 | 1,568.00 | 1,568.00 | 1,512.75 | 1,549.50 | 1,549.50 | 0.79% | 6,200 |
| Nov 18, 2025 | 1,539.80 | 1,549.90 | 1,530.00 | 1,537.40 | 1,537.40 | -0.16% | 10,000 |
| Nov 17, 2025 | 1,566.00 | 1,599.00 | 1,520.00 | 1,539.80 | 1,539.80 | -3.16% | 40,900 |
| Nov 14, 2025 | 1,600.00 | 1,609.95 | 1,575.05 | 1,590.00 | 1,590.00 | -0.08% | 16,100 |
| Nov 13, 2025 | 1,573.95 | 1,600.00 | 1,562.00 | 1,591.25 | 1,591.25 | 1.70% | 23,900 |