Amic Forging Limited (BOM:544037)
India · Delayed Price · Currency is INR 1,644.80
-114.30 (-6.50%)
At close: May 12, 2026
Amic Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,745.00 | 1,745.00 | 1,610.00 | 1,644.80 | 1,644.80 | -6.50% | 298,100 |
| May 11, 2026 | 1,661.95 | 1,819.95 | 1,661.95 | 1,759.10 | 1,759.10 | 8.23% | 391,700 |
| May 8, 2026 | 1,525.00 | 1,648.00 | 1,515.00 | 1,625.35 | 1,625.35 | 7.83% | 300,200 |
| May 7, 2026 | 1,560.00 | 1,560.00 | 1,496.00 | 1,507.30 | 1,507.30 | -1.59% | 169,100 |
| May 6, 2026 | 1,530.00 | 1,578.00 | 1,490.00 | 1,531.65 | 1,531.65 | 1.68% | 281,800 |
| May 5, 2026 | 1,450.00 | 1,592.00 | 1,438.20 | 1,506.40 | 1,506.40 | 0.66% | 394,000 |
| May 4, 2026 | 1,549.00 | 1,605.95 | 1,476.00 | 1,496.50 | 1,496.50 | -1.22% | 157,000 |
| Apr 30, 2026 | 1,540.00 | 1,645.00 | 1,430.00 | 1,515.00 | 1,515.00 | -1.24% | 211,300 |
| Apr 29, 2026 | 1,524.00 | 1,584.00 | 1,300.00 | 1,534.05 | 1,534.05 | -0.94% | 142,000 |
| Apr 28, 2026 | 1,515.00 | 1,557.95 | 1,515.00 | 1,548.60 | 1,548.60 | 0.68% | 12,300 |
| Apr 27, 2026 | 1,529.40 | 1,540.05 | 1,512.40 | 1,538.10 | 1,538.10 | 0.57% | 6,800 |
| Apr 24, 2026 | 1,522.10 | 1,540.00 | 1,510.00 | 1,529.40 | 1,529.40 | -0.48% | 4,800 |
| Apr 23, 2026 | 1,565.00 | 1,565.00 | 1,530.00 | 1,536.75 | 1,536.75 | -1.47% | 5,800 |
| Apr 22, 2026 | 1,548.65 | 1,574.95 | 1,505.00 | 1,559.65 | 1,559.65 | 1.72% | 14,200 |
| Apr 21, 2026 | 1,570.00 | 1,572.00 | 1,530.00 | 1,533.35 | 1,533.35 | -1.37% | 9,400 |
| Apr 20, 2026 | 1,581.15 | 1,595.90 | 1,540.00 | 1,554.60 | 1,554.60 | -1.68% | 7,200 |
| Apr 17, 2026 | 1,599.95 | 1,604.00 | 1,564.05 | 1,581.15 | 1,581.15 | 0.10% | 19,000 |
| Apr 16, 2026 | 1,569.50 | 1,609.80 | 1,542.40 | 1,579.50 | 1,579.50 | 2.12% | 33,500 |
| Apr 15, 2026 | 1,450.00 | 1,550.00 | 1,450.00 | 1,546.70 | 1,546.70 | 7.09% | 54,500 |
| Apr 13, 2026 | 1,380.00 | 1,451.00 | 1,374.00 | 1,444.35 | 1,444.35 | 3.72% | 30,000 |
| Apr 10, 2026 | 1,390.00 | 1,409.95 | 1,370.00 | 1,392.55 | 1,392.55 | -0.62% | 19,500 |
| Apr 9, 2026 | 1,409.95 | 1,409.95 | 1,387.00 | 1,401.25 | 1,401.25 | 1.01% | 27,900 |
| Apr 8, 2026 | 1,375.10 | 1,400.00 | 1,370.95 | 1,387.20 | 1,387.20 | 3.82% | 27,600 |
| Apr 7, 2026 | 1,367.40 | 1,395.00 | 1,325.00 | 1,336.20 | 1,336.20 | -2.28% | 17,300 |
| Apr 6, 2026 | 1,344.80 | 1,378.00 | 1,342.95 | 1,367.40 | 1,367.40 | 1.68% | 9,700 |
| Apr 2, 2026 | 1,300.00 | 1,350.00 | 1,300.00 | 1,344.80 | 1,344.80 | 2.50% | 5,500 |
| Apr 1, 2026 | 1,294.95 | 1,350.00 | 1,272.40 | 1,312.00 | 1,312.00 | 2.07% | 10,100 |
| Mar 30, 2026 | 1,275.00 | 1,291.80 | 1,250.00 | 1,285.45 | 1,285.45 | 0.65% | 12,900 |
| Mar 27, 2026 | 1,270.00 | 1,310.00 | 1,256.05 | 1,277.10 | 1,277.10 | 0.16% | 15,300 |
| Mar 25, 2026 | 1,250.00 | 1,294.00 | 1,250.00 | 1,275.05 | 1,275.05 | 3.07% | 8,800 |
| Mar 24, 2026 | 1,235.00 | 1,324.50 | 1,233.00 | 1,237.10 | 1,237.10 | 0.81% | 13,000 |
| Mar 23, 2026 | 1,285.00 | 1,309.75 | 1,211.50 | 1,227.20 | 1,227.20 | -7.56% | 16,700 |
| Mar 20, 2026 | 1,310.00 | 1,350.00 | 1,310.00 | 1,327.50 | 1,327.50 | 2.45% | 6,200 |
| Mar 19, 2026 | 1,310.00 | 1,355.00 | 1,280.55 | 1,295.70 | 1,295.70 | -4.02% | 5,500 |
| Mar 18, 2026 | 1,304.00 | 1,355.00 | 1,304.00 | 1,349.90 | 1,349.90 | 5.21% | 4,900 |
| Mar 17, 2026 | 1,285.10 | 1,319.80 | 1,270.00 | 1,283.10 | 1,283.10 | 0.46% | 2,700 |
| Mar 16, 2026 | 1,318.95 | 1,318.95 | 1,270.00 | 1,277.25 | 1,277.25 | -2.09% | 3,200 |
| Mar 13, 2026 | 1,325.00 | 1,337.75 | 1,272.00 | 1,304.55 | 1,304.55 | -2.87% | 15,200 |
| Mar 12, 2026 | 1,355.00 | 1,355.00 | 1,340.00 | 1,343.15 | 1,343.15 | -1.02% | 2,700 |
| Mar 11, 2026 | 1,342.95 | 1,367.75 | 1,342.95 | 1,357.00 | 1,357.00 | 0.43% | 1,000 |
| Mar 10, 2026 | 1,369.00 | 1,379.00 | 1,340.00 | 1,351.20 | 1,351.20 | -0.35% | 4,500 |
| Mar 9, 2026 | 1,364.95 | 1,364.95 | 1,300.00 | 1,355.90 | 1,355.90 | -1.85% | 13,800 |
| Mar 6, 2026 | 1,346.00 | 1,389.15 | 1,346.00 | 1,381.50 | 1,381.50 | 0.89% | 2,700 |
| Mar 5, 2026 | 1,378.00 | 1,380.00 | 1,345.00 | 1,369.30 | 1,369.30 | 0.97% | 7,900 |
| Mar 4, 2026 | 1,340.00 | 1,367.95 | 1,275.50 | 1,356.20 | 1,356.20 | -0.22% | 11,900 |
| Mar 2, 2026 | 1,398.00 | 1,403.00 | 1,345.00 | 1,359.20 | 1,359.20 | -4.10% | 11,600 |
| Feb 27, 2026 | 1,419.95 | 1,449.00 | 1,383.00 | 1,417.30 | 1,417.30 | -0.51% | 14,400 |
| Feb 26, 2026 | 1,480.00 | 1,480.00 | 1,415.10 | 1,424.60 | 1,424.60 | -3.59% | 8,400 |
| Feb 25, 2026 | 1,460.00 | 1,489.95 | 1,460.00 | 1,477.70 | 1,477.70 | 1.77% | 14,300 |
| Feb 24, 2026 | 1,445.00 | 1,497.00 | 1,410.50 | 1,452.00 | 1,452.00 | 0.78% | 24,300 |