Amic Forging Limited (BOM:544037)
India · Delayed Price · Currency is INR 2,152.95
-20.30 (-0.93%)
At close: Sep 4, 2026
Amic Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,170.00 | 2,214.00 | 2,126.25 | 2,152.95 | 2,152.95 | -0.93% | 82,200 |
| Sep 3, 2026 | 2,179.50 | 2,184.95 | 2,115.00 | 2,173.25 | 2,173.25 | 1.30% | 69,900 |
| Sep 2, 2026 | 2,120.00 | 2,165.00 | 2,090.15 | 2,145.35 | 2,145.35 | 0.47% | 46,400 |
| Sep 1, 2026 | 2,070.10 | 2,169.85 | 2,070.00 | 2,135.35 | 2,135.35 | 4.00% | 175,600 |
| Aug 31, 2026 | 1,945.00 | 2,084.80 | 1,922.15 | 2,053.20 | 2,053.20 | 6.26% | 189,000 |
| Aug 28, 2026 | 1,862.00 | 1,943.00 | 1,861.00 | 1,932.25 | 1,932.25 | 3.53% | 39,500 |
| Aug 27, 2026 | 1,911.50 | 1,911.50 | 1,863.00 | 1,866.45 | 1,866.45 | -2.07% | 20,500 |
| Aug 26, 2026 | 1,925.00 | 1,959.95 | 1,895.00 | 1,905.90 | 1,905.90 | -2.19% | 18,100 |
| Aug 25, 2026 | 1,978.70 | 2,012.00 | 1,930.00 | 1,948.60 | 1,948.60 | -1.48% | 65,600 |
| Aug 24, 2026 | 1,892.00 | 1,987.00 | 1,886.05 | 1,977.80 | 1,977.80 | 3.62% | 74,700 |
| Aug 21, 2026 | 1,934.95 | 1,942.70 | 1,889.95 | 1,908.70 | 1,908.70 | -0.65% | 12,700 |
| Aug 20, 2026 | 1,995.00 | 1,995.00 | 1,911.30 | 1,921.10 | 1,921.10 | -2.43% | 22,000 |
| Aug 19, 2026 | 2,010.00 | 2,010.00 | 1,952.00 | 1,968.85 | 1,968.85 | -1.27% | 27,500 |
| Aug 18, 2026 | 1,995.00 | 2,019.95 | 1,980.00 | 1,994.25 | 1,994.25 | -0.08% | 38,000 |
| Aug 17, 2026 | 2,037.15 | 2,057.00 | 1,982.05 | 1,995.80 | 1,995.80 | -1.40% | 35,100 |
| Aug 14, 2026 | 2,000.00 | 2,038.00 | 1,995.00 | 2,024.10 | 2,024.10 | 1.10% | 52,700 |
| Aug 13, 2026 | 1,980.00 | 2,037.40 | 1,970.00 | 2,002.05 | 2,002.05 | 1.82% | 95,400 |
| 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 |