Amic Forging Limited (BOM:544037)
India · Delayed Price · Currency is INR 1,957.45
+59.30 (3.12%)
At close: Aug 11, 2026
Amic Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,970.00 | 2,021.00 | 1,953.00 | 1,966.30 | 1,966.30 | 0.45% | 123,000 |
| Aug 11, 2026 | 1,896.00 | 1,970.00 | 1,889.95 | 1,957.45 | 1,957.45 | 3.12% | 156,000 |
| Aug 10, 2026 | 1,940.10 | 1,962.00 | 1,815.10 | 1,898.15 | 1,898.15 | -2.12% | 98,100 |
| Aug 7, 2026 | 1,881.00 | 1,948.00 | 1,881.00 | 1,939.25 | 1,939.25 | 2.54% | 105,700 |
| Aug 6, 2026 | 1,820.00 | 1,915.00 | 1,815.00 | 1,891.25 | 1,891.25 | 4.38% | 155,300 |
| Aug 5, 2026 | 1,795.95 | 1,821.00 | 1,780.00 | 1,811.95 | 1,811.95 | 2.00% | 48,400 |
| Aug 4, 2026 | 1,760.00 | 1,812.00 | 1,747.95 | 1,776.45 | 1,776.45 | 1.48% | 69,000 |
| Aug 3, 2026 | 1,785.05 | 1,813.40 | 1,744.00 | 1,750.55 | 1,750.55 | -1.95% | 18,900 |
| Jul 31, 2026 | 1,800.00 | 1,828.00 | 1,772.05 | 1,785.40 | 1,785.40 | -1.18% | 27,000 |
| Jul 30, 2026 | 1,784.45 | 1,825.00 | 1,779.00 | 1,806.65 | 1,806.65 | 1.53% | 105,300 |
| Jul 29, 2026 | 1,711.00 | 1,789.95 | 1,711.00 | 1,779.50 | 1,779.50 | 4.21% | 50,700 |
| Jul 28, 2026 | 1,732.25 | 1,750.00 | 1,700.00 | 1,707.55 | 1,707.55 | -1.43% | 13,200 |
| Jul 27, 2026 | 1,748.20 | 1,779.00 | 1,730.00 | 1,732.25 | 1,732.25 | 0.43% | 18,600 |
| Jul 24, 2026 | 1,726.95 | 1,740.00 | 1,661.00 | 1,724.80 | 1,724.80 | -0.69% | 50,500 |
| Jul 23, 2026 | 1,685.00 | 1,755.00 | 1,683.00 | 1,736.80 | 1,736.80 | 1.78% | 54,000 |
| Jul 22, 2026 | 1,745.00 | 1,767.90 | 1,700.00 | 1,706.45 | 1,706.45 | -2.19% | 27,700 |
| Jul 21, 2026 | 1,746.00 | 1,794.00 | 1,735.00 | 1,744.70 | 1,744.70 | -0.44% | 74,600 |
| Jul 20, 2026 | 1,755.05 | 1,784.85 | 1,745.10 | 1,752.40 | 1,752.40 | -0.83% | 19,200 |
| Jul 17, 2026 | 1,799.90 | 1,811.00 | 1,760.00 | 1,767.05 | 1,767.05 | -2.41% | 34,800 |
| Jul 16, 2026 | 1,772.05 | 1,830.00 | 1,759.90 | 1,810.65 | 1,810.65 | 2.42% | 45,600 |
| Jul 15, 2026 | 1,793.70 | 1,794.00 | 1,760.05 | 1,767.90 | 1,767.90 | -0.28% | 13,700 |
| Jul 14, 2026 | 1,771.00 | 1,809.95 | 1,767.30 | 1,772.80 | 1,772.80 | -1.07% | 23,600 |
| Jul 13, 2026 | 1,810.00 | 1,855.00 | 1,775.00 | 1,791.90 | 1,791.90 | -1.61% | 45,500 |
| Jul 10, 2026 | 1,800.00 | 1,844.95 | 1,794.10 | 1,821.15 | 1,821.15 | 2.82% | 73,700 |
| Jul 9, 2026 | 1,769.70 | 1,809.85 | 1,760.05 | 1,771.20 | 1,771.20 | 1.04% | 31,900 |
| Jul 8, 2026 | 1,831.30 | 1,870.00 | 1,712.30 | 1,753.05 | 1,753.05 | -5.49% | 162,700 |
| Jul 7, 2026 | 1,934.00 | 1,947.90 | 1,831.10 | 1,854.95 | 1,854.95 | -2.84% | 113,500 |
| Jul 6, 2026 | 1,810.05 | 1,922.90 | 1,810.05 | 1,909.20 | 1,909.20 | 4.20% | 182,400 |
| Jul 3, 2026 | 1,801.00 | 1,844.00 | 1,790.05 | 1,832.20 | 1,832.20 | 2.13% | 51,300 |
| Jul 2, 2026 | 1,813.95 | 1,819.90 | 1,785.00 | 1,794.05 | 1,794.05 | 0.29% | 30,800 |
| Jul 1, 2026 | 1,795.00 | 1,835.00 | 1,783.30 | 1,788.80 | 1,788.80 | 0.31% | 47,000 |
| Jun 30, 2026 | 1,868.00 | 1,883.00 | 1,770.00 | 1,783.35 | 1,783.35 | -3.27% | 40,600 |
| Jun 29, 2026 | 1,831.95 | 1,905.00 | 1,811.00 | 1,843.60 | 1,843.60 | 2.06% | 207,800 |
| Jun 25, 2026 | 1,785.00 | 1,834.00 | 1,769.95 | 1,806.35 | 1,806.35 | 1.95% | 64,900 |
| Jun 24, 2026 | 1,770.00 | 1,787.80 | 1,734.00 | 1,771.75 | 1,771.75 | 0.34% | 15,200 |
| 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 |