Ameenji Rubber Limited (BOM:544555)
India · Delayed Price · Currency is INR 290.00
+1.00 (0.35%)
At close: Oct 7, 2026
Ameenji Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 289.00 | 292.65 | 289.00 | 290.00 | 290.00 | 0.35% | 12,000 |
| Oct 6, 2026 | 283.75 | 289.00 | 283.75 | 289.00 | 289.00 | 3.05% | 14,400 |
| Oct 5, 2026 | 275.75 | 280.90 | 275.75 | 280.45 | 280.45 | 3.07% | 9,600 |
| Oct 1, 2026 | 261.10 | 274.15 | 261.10 | 272.10 | 272.10 | 4.21% | 21,600 |
| Sep 30, 2026 | 248.00 | 261.45 | 248.00 | 261.10 | 261.10 | 4.86% | 9,600 |
| Sep 29, 2026 | 245.10 | 249.00 | 245.10 | 249.00 | 249.00 | 1.59% | 3,600 |
| Sep 28, 2026 | 251.50 | 251.50 | 245.10 | 245.10 | 245.10 | 0.04% | 3,600 |
| Sep 25, 2026 | 243.00 | 245.00 | 240.20 | 245.00 | 245.00 | 0.62% | 13,200 |
| Sep 24, 2026 | 240.00 | 245.50 | 240.00 | 243.50 | 243.50 | 3.99% | 3,600 |
| Sep 23, 2026 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | -1.33% | 1,200 |
| Sep 22, 2026 | 238.00 | 242.75 | 237.30 | 237.30 | 237.30 | -0.29% | 3,600 |
| Sep 21, 2026 | 237.00 | 248.75 | 237.00 | 238.00 | 238.00 | -1.35% | 14,400 |
| Sep 18, 2026 | 236.00 | 242.00 | 236.00 | 241.25 | 241.25 | 4.66% | 12,000 |
| Sep 17, 2026 | 231.00 | 235.00 | 225.60 | 230.50 | 230.50 | 0.22% | 15,600 |
| Sep 16, 2026 | 221.20 | 230.00 | 221.20 | 230.00 | 230.00 | 4.07% | 7,200 |
| Sep 15, 2026 | 220.00 | 231.00 | 220.00 | 221.00 | 221.00 | 0.45% | 22,800 |
| Sep 11, 2026 | 218.90 | 220.00 | 215.50 | 220.00 | 220.00 | 2.73% | 21,600 |
| 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 |