Amic Forging Limited (BOM:544037)
India · Delayed Price · Currency is INR 1,787.35
+107.40 (6.39%)
At close: Jun 22, 2026
Amic Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,795.00 | 1,840.00 | 1,750.00 | 1,765.70 | 1,765.70 | -1.21% | 78,500 |
| Jun 22, 2026 | 1,681.00 | 1,799.00 | 1,679.95 | 1,787.35 | 1,787.35 | 6.39% | 163,000 |
| Jun 19, 2026 | 1,684.85 | 1,702.00 | 1,660.30 | 1,679.95 | 1,679.95 | 0.57% | 54,200 |
| Jun 18, 2026 | 1,650.10 | 1,689.00 | 1,650.00 | 1,670.40 | 1,670.40 | 1.25% | 29,500 |
| Jun 17, 2026 | 1,656.00 | 1,679.90 | 1,645.10 | 1,649.85 | 1,649.85 | -0.59% | 28,300 |
| Jun 16, 2026 | 1,663.75 | 1,680.05 | 1,654.00 | 1,659.65 | 1,659.65 | -0.25% | 4,800 |
| Jun 15, 2026 | 1,674.00 | 1,699.00 | 1,653.00 | 1,663.75 | 1,663.75 | 1.06% | 24,500 |
| Jun 12, 2026 | 1,650.00 | 1,674.95 | 1,643.00 | 1,646.35 | 1,646.35 | 0.99% | 18,900 |
| Jun 11, 2026 | 1,655.00 | 1,669.95 | 1,627.05 | 1,630.15 | 1,630.15 | -1.37% | 13,000 |
| Jun 10, 2026 | 1,700.00 | 1,720.00 | 1,642.25 | 1,652.85 | 1,652.85 | -2.38% | 29,700 |
| Jun 9, 2026 | 1,675.00 | 1,700.00 | 1,662.00 | 1,693.20 | 1,693.20 | 2.03% | 10,200 |
| Jun 8, 2026 | 1,698.40 | 1,717.70 | 1,622.60 | 1,659.55 | 1,659.55 | -2.34% | 39,900 |
| Jun 5, 2026 | 1,737.50 | 1,740.00 | 1,695.00 | 1,699.30 | 1,699.30 | -0.59% | 17,800 |
| Jun 4, 2026 | 1,712.00 | 1,774.00 | 1,692.20 | 1,709.30 | 1,709.30 | -1.56% | 82,100 |
| Jun 3, 2026 | 1,695.00 | 1,746.00 | 1,674.90 | 1,736.45 | 1,736.45 | 2.51% | 127,600 |
| Jun 2, 2026 | 1,671.00 | 1,709.00 | 1,643.00 | 1,693.95 | 1,693.95 | 0.21% | 50,300 |
| Jun 1, 2026 | 1,665.05 | 1,709.00 | 1,630.00 | 1,690.45 | 1,690.45 | 1.35% | 89,000 |
| May 29, 2026 | 1,689.95 | 1,720.00 | 1,613.30 | 1,667.90 | 1,667.90 | -0.68% | 79,300 |
| May 27, 2026 | 1,700.00 | 1,707.85 | 1,658.10 | 1,679.25 | 1,679.25 | -0.52% | 44,000 |
| May 26, 2026 | 1,743.00 | 1,759.80 | 1,649.95 | 1,688.10 | 1,688.10 | -3.19% | 81,900 |
| May 25, 2026 | 1,770.00 | 1,799.80 | 1,721.20 | 1,743.65 | 1,743.65 | -1.40% | 167,600 |
| May 22, 2026 | 1,752.50 | 1,800.00 | 1,736.00 | 1,768.40 | 1,768.40 | 1.23% | 192,200 |
| May 21, 2026 | 1,711.00 | 1,780.00 | 1,711.00 | 1,746.95 | 1,746.95 | 1.29% | 140,200 |
| May 20, 2026 | 1,699.95 | 1,790.00 | 1,699.95 | 1,724.65 | 1,724.65 | 0.67% | 232,100 |
| May 19, 2026 | 1,647.55 | 1,766.00 | 1,647.55 | 1,713.20 | 1,713.20 | 3.98% | 285,600 |
| May 18, 2026 | 1,589.00 | 1,655.00 | 1,557.10 | 1,647.55 | 1,647.55 | 3.22% | 120,400 |
| May 15, 2026 | 1,620.00 | 1,643.00 | 1,531.00 | 1,596.10 | 1,596.10 | -1.38% | 191,600 |
| May 14, 2026 | 1,622.00 | 1,641.00 | 1,511.00 | 1,618.45 | 1,618.45 | 1.11% | 177,500 |
| May 13, 2026 | 1,658.50 | 1,710.00 | 1,581.00 | 1,600.75 | 1,600.75 | -2.68% | 203,700 |
| 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 |