Ameenji Rubber Limited (BOM:544555)
India · Delayed Price · Currency is INR 119.90
+1.90 (1.61%)
At close: Mar 13, 2026
Ameenji Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 116.10 | 118.00 | 116.00 | 118.00 | 118.00 | -0.84% | 13,200 |
| Mar 11, 2026 | 120.50 | 121.00 | 116.00 | 119.00 | 119.00 | -4.76% | 19,200 |
| Mar 9, 2026 | 119.00 | 124.95 | 115.80 | 124.95 | 124.95 | -0.04% | 27,600 |
| Mar 6, 2026 | 125.00 | 126.00 | 124.95 | 125.00 | 125.00 | - | 10,800 |
| Mar 5, 2026 | 120.00 | 125.50 | 120.00 | 125.00 | 125.00 | 8.41% | 73,200 |
| Mar 4, 2026 | 119.00 | 119.00 | 115.30 | 115.30 | 115.30 | - | 12,000 |
| Mar 2, 2026 | 116.00 | 119.00 | 114.20 | 115.30 | 115.30 | -0.09% | 10,800 |
| Feb 27, 2026 | 118.00 | 118.00 | 115.10 | 115.40 | 115.40 | -1.37% | 15,600 |
| Feb 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,200 |
| Feb 24, 2026 | 114.20 | 116.00 | 114.20 | 116.00 | 116.00 | 1.67% | 2,400 |
| Feb 23, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - | 1,200 |
| Feb 20, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 1.42% | 1,200 |
| Feb 19, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.88% | 1,200 |
| Feb 18, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.73% | 1,200 |
| Feb 16, 2026 | 112.30 | 115.50 | 112.30 | 115.50 | 115.50 | 0.87% | 3,600 |
| Feb 13, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.65% | 1,200 |
| Feb 11, 2026 | 115.65 | 115.65 | 115.25 | 115.25 | 115.25 | -0.47% | 4,800 |
| Feb 10, 2026 | 114.60 | 117.00 | 114.60 | 115.80 | 115.80 | 0.70% | 24,000 |
| Feb 9, 2026 | 114.25 | 115.00 | 111.20 | 115.00 | 115.00 | -0.86% | 9,600 |
| Feb 6, 2026 | 116.10 | 117.00 | 115.25 | 116.00 | 116.00 | -3.33% | 21,600 |
| Feb 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 21,600 |
| Feb 4, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 37,200 |
| Feb 3, 2026 | 120.00 | 124.00 | 118.10 | 120.00 | 120.00 | 6.19% | 27,600 |
| Feb 2, 2026 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | -2.80% | 3,600 |
| Jan 29, 2026 | 116.10 | 116.25 | 116.10 | 116.25 | 116.25 | -0.81% | 7,200 |
| Jan 28, 2026 | 118.00 | 118.00 | 115.00 | 117.20 | 117.20 | -0.59% | 12,000 |
| Jan 27, 2026 | 118.10 | 118.10 | 117.90 | 117.90 | 117.90 | - | 9,600 |
| Jan 23, 2026 | 122.00 | 122.00 | 117.90 | 117.90 | 117.90 | -4.03% | 20,400 |
| Jan 22, 2026 | 120.00 | 122.85 | 120.00 | 122.85 | 122.85 | 5.00% | 44,400 |
| Jan 21, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 10,800 |
| Jan 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.48% | 1,200 |
| Jan 19, 2026 | 117.10 | 117.10 | 115.15 | 115.15 | 115.15 | -4.04% | 6,000 |
| Jan 16, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 1.61% | 4,800 |
| Jan 14, 2026 | 123.00 | 123.00 | 118.10 | 118.10 | 118.10 | -2.96% | 2,400 |
| Jan 13, 2026 | 120.00 | 121.70 | 120.00 | 121.70 | 121.70 | -1.70% | 7,200 |
| Jan 12, 2026 | 126.20 | 126.50 | 123.80 | 123.80 | 123.80 | -2.13% | 25,200 |
| Jan 9, 2026 | 126.00 | 126.50 | 124.10 | 126.50 | 126.50 | 0.24% | 8,400 |
| Jan 8, 2026 | 125.05 | 126.20 | 125.05 | 126.20 | 126.20 | 1.57% | 9,600 |
| Jan 7, 2026 | 123.80 | 124.50 | 122.25 | 124.25 | 124.25 | -2.05% | 14,400 |
| Jan 6, 2026 | 127.30 | 128.00 | 124.00 | 126.85 | 126.85 | -0.35% | 63,600 |
| Jan 5, 2026 | 132.00 | 132.00 | 127.30 | 127.30 | 127.30 | -5.00% | 40,800 |
| Jan 2, 2026 | 134.00 | 134.00 | 131.05 | 134.00 | 134.00 | - | 10,800 |
| Dec 31, 2025 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 2.25% | 16,800 |
| Dec 30, 2025 | 132.00 | 132.00 | 129.00 | 131.05 | 131.05 | -3.28% | 4,800 |
| Dec 29, 2025 | 142.00 | 142.80 | 134.20 | 135.50 | 135.50 | -3.21% | 24,000 |
| Dec 26, 2025 | 138.50 | 140.00 | 137.00 | 140.00 | 140.00 | 3.67% | 4,800 |
| Dec 24, 2025 | 135.00 | 135.05 | 135.00 | 135.05 | 135.05 | 0.78% | 10,800 |
| Dec 23, 2025 | 134.00 | 136.00 | 133.25 | 134.00 | 134.00 | - | 9,600 |
| Dec 22, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3.08% | 10,800 |
| Dec 19, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 0.66% | 4,800 |