Ameenji Rubber Limited (BOM:544555)
India · Delayed Price · Currency is INR 220.00
+5.85 (2.73%)
At close: Sep 11, 2026
Ameenji Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 212.55 | 223.80 | 212.50 | 214.15 | 214.15 | -1.29% | 15,600 |
| Sep 9, 2026 | 213.00 | 216.95 | 210.00 | 216.95 | 216.95 | 1.85% | 7,200 |
| Sep 8, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.91% | 1,200 |
| Sep 7, 2026 | 212.00 | 216.00 | 208.05 | 209.00 | 209.00 | 0.48% | 6,000 |
| Sep 4, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.92% | 1,200 |
| Sep 3, 2026 | 211.95 | 214.00 | 206.10 | 206.10 | 206.10 | -3.74% | 4,800 |
| Sep 2, 2026 | 211.00 | 214.10 | 211.00 | 214.10 | 214.10 | -3.21% | 24,000 |
| Sep 1, 2026 | 224.50 | 225.00 | 221.20 | 221.20 | 221.20 | -4.66% | 13,200 |
| Aug 31, 2026 | 232.00 | 232.00 | 231.00 | 232.00 | 232.00 | 2.20% | 3,600 |
| Aug 28, 2026 | 234.00 | 234.00 | 227.00 | 227.00 | 227.00 | -2.99% | 6,000 |
| Aug 27, 2026 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.19% | 8,400 |
| Aug 26, 2026 | 230.75 | 234.90 | 225.00 | 234.45 | 234.45 | 3.21% | 70,800 |
| Aug 25, 2026 | 210.25 | 229.90 | 210.25 | 227.15 | 227.15 | 4.15% | 32,400 |
| Aug 24, 2026 | 215.75 | 229.90 | 215.05 | 218.10 | 218.10 | 1.58% | 60,000 |
| Aug 21, 2026 | 206.50 | 214.90 | 205.90 | 214.70 | 214.70 | 4.60% | 15,600 |
| Aug 20, 2026 | 205.00 | 206.00 | 200.30 | 205.25 | 205.25 | 1.71% | 24,000 |
| Aug 19, 2026 | 199.75 | 202.75 | 197.00 | 201.80 | 201.80 | 2.18% | 28,800 |
| Aug 18, 2026 | 190.00 | 198.00 | 189.75 | 197.50 | 197.50 | 6.76% | 16,800 |
| Aug 17, 2026 | 185.05 | 185.05 | 183.00 | 185.00 | 185.00 | - | 20,400 |
| Aug 14, 2026 | 187.00 | 189.90 | 184.00 | 185.00 | 185.00 | -0.70% | 18,000 |
| Aug 13, 2026 | 168.00 | 188.60 | 168.00 | 186.30 | 186.30 | 9.69% | 86,400 |
| Aug 12, 2026 | 149.90 | 173.00 | 149.80 | 169.85 | 169.85 | 14.34% | 109,200 |
| Aug 11, 2026 | 140.00 | 150.00 | 140.00 | 148.55 | 148.55 | 6.11% | 40,800 |
| Aug 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 63,600 |
| Aug 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.97% | 14,400 |
| Aug 6, 2026 | 140.00 | 140.00 | 138.00 | 138.65 | 138.65 | -0.96% | 4,800 |
| Aug 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,200 |
| Aug 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,400 |
| Aug 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,400 |
| Jul 31, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 1.45% | 3,600 |
| Jul 30, 2026 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 2.53% | 3,600 |
| Jul 29, 2026 | 133.55 | 135.00 | 133.50 | 134.60 | 134.60 | -1.07% | 9,600 |
| Jul 28, 2026 | 139.50 | 139.50 | 136.05 | 136.05 | 136.05 | -2.47% | 4,800 |
| Jul 27, 2026 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | -3.79% | 14,400 |
| Jul 24, 2026 | 136.75 | 145.00 | 136.75 | 145.00 | 145.00 | 6.03% | 12,000 |
| Jul 23, 2026 | 136.55 | 137.45 | 136.05 | 136.75 | 136.75 | -1.97% | 4,800 |
| Jul 22, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 4,800 |
| Jul 21, 2026 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | -0.36% | 2,400 |
| Jul 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 1,200 |
| Jul 17, 2026 | 136.25 | 138.00 | 136.25 | 138.00 | 138.00 | -1.43% | 2,400 |
| Jul 16, 2026 | 140.00 | 140.00 | 139.05 | 140.00 | 140.00 | -3.21% | 7,200 |
| Jul 15, 2026 | 139.75 | 149.80 | 139.50 | 144.65 | 144.65 | 4.06% | 38,400 |
| Jul 14, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 15,600 |
| Jul 13, 2026 | 140.00 | 144.70 | 136.00 | 136.00 | 136.00 | 1.80% | 32,400 |
| Jul 10, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -3.92% | 1,200 |
| Jul 9, 2026 | 138.90 | 140.00 | 138.00 | 139.05 | 139.05 | -0.32% | 13,200 |
| Jul 7, 2026 | 140.00 | 141.00 | 139.50 | 139.50 | 139.50 | 3.33% | 6,000 |
| Jul 6, 2026 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 0.75% | 8,400 |
| Jul 3, 2026 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 13,200 |
| Jul 2, 2026 | 132.10 | 135.00 | 132.10 | 133.00 | 133.00 | -0.75% | 36,000 |