Ameenji Rubber Limited (BOM:544555)
India · Delayed Price · Currency is INR 140.00
+2.00 (1.45%)
At close: Jul 20, 2026
Ameenji Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 134.40 | 134.60 | 133.10 | 134.00 | 134.00 | -0.67% | 18,000 |
| Jun 30, 2026 | 133.20 | 134.90 | 133.20 | 134.90 | 134.90 | 1.73% | 7,200 |
| Jun 29, 2026 | 130.65 | 133.00 | 130.60 | 132.60 | 132.60 | -0.30% | 15,600 |
| Jun 25, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 0.76% | 3,600 |
| Jun 24, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.90% | 2,400 |
| Jun 23, 2026 | 130.00 | 133.60 | 130.00 | 133.20 | 133.20 | 1.68% | 3,600 |
| Jun 22, 2026 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | -2.17% | 33,600 |
| Jun 19, 2026 | 132.00 | 134.50 | 130.00 | 133.90 | 133.90 | -0.81% | 74,400 |
| Jun 18, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.82% | 27,600 |
| Jun 17, 2026 | 133.25 | 137.95 | 133.25 | 137.50 | 137.50 | 0.95% | 27,600 |
| Jun 16, 2026 | 139.00 | 139.00 | 136.20 | 136.20 | 136.20 | -2.71% | 4,800 |
| Jun 15, 2026 | 135.10 | 140.00 | 135.00 | 140.00 | 140.00 | 3.55% | 10,800 |
| Jun 12, 2026 | 136.00 | 142.00 | 133.00 | 135.20 | 135.20 | -3.43% | 14,400 |
| Jun 11, 2026 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 9,600 |
| Jun 10, 2026 | 141.85 | 141.85 | 135.10 | 140.00 | 140.00 | 3.44% | 10,800 |
| Jun 9, 2026 | 143.50 | 143.50 | 132.00 | 135.35 | 135.35 | -5.68% | 52,800 |
| Jun 8, 2026 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -1.71% | 3,600 |
| Jun 5, 2026 | 155.00 | 155.00 | 146.00 | 146.00 | 146.00 | -3.34% | 12,000 |
| Jun 4, 2026 | 148.00 | 151.90 | 148.00 | 151.05 | 151.05 | 4.17% | 6,000 |
| Jun 3, 2026 | 146.50 | 149.00 | 143.20 | 145.00 | 145.00 | -1.23% | 15,600 |
| Jun 2, 2026 | 148.95 | 149.00 | 146.80 | 146.80 | 146.80 | - | 12,000 |
| Jun 1, 2026 | 140.00 | 151.50 | 138.00 | 146.80 | 146.80 | -6.94% | 87,600 |
| May 29, 2026 | 153.95 | 158.50 | 150.10 | 157.75 | 157.75 | 2.47% | 16,800 |
| May 27, 2026 | 153.00 | 154.00 | 153.00 | 153.95 | 153.95 | 2.63% | 10,800 |
| May 26, 2026 | 150.15 | 151.00 | 150.00 | 150.00 | 150.00 | -1.41% | 12,000 |
| May 25, 2026 | 150.25 | 154.00 | 149.25 | 152.15 | 152.15 | 0.10% | 16,800 |
| May 22, 2026 | 151.20 | 155.00 | 150.00 | 152.00 | 152.00 | 0.50% | 12,000 |
| May 21, 2026 | 151.00 | 153.00 | 151.00 | 151.25 | 151.25 | 0.80% | 15,600 |
| May 20, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - | 1,200 |
| May 19, 2026 | 151.05 | 153.00 | 150.00 | 150.05 | 150.05 | -3.07% | 18,000 |
| May 18, 2026 | 154.00 | 154.80 | 151.25 | 154.80 | 154.80 | - | 4,800 |
| May 15, 2026 | 154.00 | 160.00 | 152.00 | 154.80 | 154.80 | 1.84% | 60,000 |
| May 14, 2026 | 152.00 | 152.00 | 145.00 | 152.00 | 152.00 | -1.33% | 39,600 |
| May 13, 2026 | 161.00 | 161.00 | 154.05 | 154.05 | 154.05 | -3.72% | 16,800 |
| May 12, 2026 | 165.00 | 165.00 | 157.10 | 160.00 | 160.00 | -3.03% | 19,200 |
| May 11, 2026 | 167.50 | 167.50 | 158.00 | 165.00 | 165.00 | -1.49% | 12,000 |
| May 8, 2026 | 169.00 | 175.00 | 160.10 | 167.50 | 167.50 | 1.09% | 69,600 |
| May 7, 2026 | 163.75 | 166.75 | 163.75 | 165.70 | 165.70 | 2.00% | 20,400 |