Amic Forging Limited (BOM:544037)
India · Delayed Price · Currency is INR 1,554.60
-26.55 (-1.68%)
At close: Apr 20, 2026
Amic Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,365.00 | 1,449.00 | 1,363.00 | 1,440.75 | 1,440.75 | 4.17% | 29,100 |
| Feb 20, 2026 | 1,313.10 | 1,398.00 | 1,306.30 | 1,383.10 | 1,383.10 | 5.42% | 74,500 |
| Feb 19, 2026 | 1,252.00 | 1,335.00 | 1,250.00 | 1,312.00 | 1,312.00 | 5.82% | 64,800 |
| Feb 18, 2026 | 1,256.00 | 1,340.00 | 1,228.00 | 1,239.85 | 1,239.85 | 1.80% | 133,900 |
| Feb 17, 2026 | 1,192.95 | 1,283.00 | 1,192.95 | 1,217.95 | 1,217.95 | 3.00% | 88,500 |
| Feb 16, 2026 | 1,166.05 | 1,214.95 | 1,166.05 | 1,182.50 | 1,182.50 | -1.80% | 24,400 |
| Feb 13, 2026 | 1,278.95 | 1,278.95 | 1,190.00 | 1,204.20 | 1,204.20 | -3.82% | 60,200 |
| Feb 12, 2026 | 1,337.15 | 1,337.15 | 1,245.00 | 1,252.05 | 1,252.05 | -6.84% | 27,000 |
| Feb 11, 2026 | 1,333.75 | 1,344.00 | 1,310.00 | 1,343.95 | 1,343.95 | 1.27% | 3,000 |
| Feb 10, 2026 | 1,294.90 | 1,342.00 | 1,293.95 | 1,327.15 | 1,327.15 | 3.00% | 16,100 |
| Feb 9, 2026 | 1,308.00 | 1,344.95 | 1,279.00 | 1,288.50 | 1,288.50 | -1.04% | 7,300 |
| Feb 6, 2026 | 1,335.00 | 1,335.00 | 1,290.50 | 1,302.00 | 1,302.00 | -3.30% | 8,500 |
| Feb 5, 2026 | 1,351.00 | 1,351.00 | 1,335.00 | 1,346.40 | 1,346.40 | -0.34% | 3,300 |
| Feb 4, 2026 | 1,335.00 | 1,371.75 | 1,314.80 | 1,351.05 | 1,351.05 | 3.63% | 7,100 |
| Feb 3, 2026 | 1,317.00 | 1,339.95 | 1,286.00 | 1,303.75 | 1,303.75 | 2.88% | 10,300 |