Skip to main content
logo
Amic Forging Limited (BOM:544037)
India flag India · Delayed Price · Currency is INR
2,081.10
-36.45 (-1.72%)
At close: Oct 22, 2026

Amic Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,120.002,185.002,061.152,081.102,081.10-1.72%21,300
Oct 21, 20262,230.002,239.952,053.002,117.552,117.55-5.97%27,100
Oct 19, 20262,281.052,325.002,186.002,251.902,251.90-2.66%14,200
Oct 16, 20262,329.002,344.952,300.002,313.452,313.45-0.10%6,600
Oct 15, 20262,277.952,365.002,277.952,315.702,315.702.12%15,200
Oct 14, 20262,338.002,338.002,257.252,267.702,267.70-1.69%11,700
Oct 13, 20262,290.002,327.702,260.002,306.702,306.700.78%13,800
Oct 12, 20262,365.652,414.152,266.002,288.902,288.90-3.46%20,200
Oct 9, 20262,422.852,422.852,251.002,370.952,370.95-0.45%26,900
Oct 8, 20262,520.052,530.002,356.102,381.552,381.55-6.13%30,900
Oct 7, 20262,567.852,570.002,520.002,537.152,537.15-0.70%12,300
Oct 6, 20262,589.002,605.002,540.052,555.102,555.10-0.84%16,900
Oct 5, 20262,524.002,600.002,510.002,576.802,576.803.14%43,300
Oct 1, 20262,371.102,520.002,371.102,498.402,498.404.56%72,500
Sep 30, 20262,388.002,433.002,377.052,389.402,389.40-0.15%15,100
Sep 29, 20262,389.002,409.952,364.952,393.002,393.000.29%9,300
Sep 28, 20262,389.952,438.002,374.002,386.052,386.050.07%49,800
Sep 25, 20262,439.952,466.802,365.002,384.402,384.40-2.28%25,300
Sep 24, 20262,461.002,470.002,420.002,440.002,440.00-0.70%17,400
Sep 23, 20262,486.452,505.002,448.002,457.202,457.20-0.97%40,100
Sep 22, 20262,400.002,492.002,400.002,481.252,481.253.80%67,000
Sep 21, 20262,315.002,400.002,299.002,390.502,390.504.45%77,400
Sep 18, 20262,325.002,337.002,256.002,288.702,288.70-0.94%25,500
Sep 17, 20262,300.002,338.002,300.002,310.452,310.450.60%17,600
Sep 16, 20262,268.002,309.952,140.002,296.602,296.60-0.01%47,900
Sep 15, 20262,357.302,408.002,268.002,296.752,296.75-2.57%49,000
Sep 11, 20262,285.002,375.002,275.002,357.252,357.253.14%135,100
Sep 10, 20262,260.002,321.952,260.002,285.552,285.551.28%55,400
Sep 9, 20262,251.002,319.402,248.002,256.752,256.750.51%101,500
Sep 8, 20262,230.002,250.002,206.202,245.252,245.251.25%63,600
Sep 7, 20262,161.102,258.002,161.102,217.602,217.603.00%94,700
Sep 4, 20262,170.002,214.002,126.252,152.952,152.95-0.93%82,200
Sep 3, 20262,179.502,184.952,115.002,173.252,173.251.30%69,900
Sep 2, 20262,120.002,165.002,090.152,145.352,145.350.47%46,400
Sep 1, 20262,070.102,169.852,070.002,135.352,135.354.00%175,600
Aug 31, 20261,945.002,084.801,922.152,053.202,053.206.26%189,000
Aug 28, 20261,862.001,943.001,861.001,932.251,932.253.53%39,500
Aug 27, 20261,911.501,911.501,863.001,866.451,866.45-2.07%20,500
Aug 26, 20261,925.001,959.951,895.001,905.901,905.90-2.19%18,100
Aug 25, 20261,978.702,012.001,930.001,948.601,948.60-1.48%65,600
Aug 24, 20261,892.001,987.001,886.051,977.801,977.803.62%76,500
Aug 21, 20261,934.951,942.701,889.951,908.701,908.70-0.65%12,700
Aug 20, 20261,995.001,995.001,911.301,921.101,921.10-2.43%22,000
Aug 19, 20262,010.002,010.001,952.001,968.851,968.85-1.27%27,500
Aug 18, 20261,995.002,019.951,980.001,994.251,994.25-0.08%38,000
Aug 17, 20262,037.152,057.001,982.051,995.801,995.80-1.40%35,100
Aug 14, 20262,000.002,038.001,995.002,024.102,024.101.10%52,700
Aug 13, 20261,980.002,037.401,970.002,002.052,002.051.82%95,400
Aug 12, 20261,970.002,021.001,953.001,966.301,966.300.45%123,000
Aug 11, 20261,896.001,970.001,889.951,957.451,957.453.12%156,000