Ameenji Rubber Limited (BOM:544555)
India · Delayed Price · Currency is INR 145.00
-1.80 (-1.23%)
At close: Jun 3, 2026
Ameenji Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 160.00 | 162.50 | 158.15 | 162.45 | 162.45 | 0.90% | 26,400 |
| May 5, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 3.80% | 22,800 |
| May 4, 2026 | 157.00 | 159.00 | 150.25 | 155.10 | 155.10 | -1.21% | 18,000 |
| Apr 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.60% | 2,400 |
| Apr 29, 2026 | 159.00 | 160.00 | 150.10 | 157.95 | 157.95 | -1.00% | 27,600 |
| Apr 28, 2026 | 155.00 | 160.45 | 155.00 | 159.55 | 159.55 | 2.94% | 24,000 |
| Apr 27, 2026 | 153.00 | 156.90 | 150.25 | 155.00 | 155.00 | 1.31% | 110,400 |
| Apr 24, 2026 | 152.00 | 154.80 | 149.00 | 153.00 | 153.00 | 0.62% | 25,200 |
| Apr 23, 2026 | 152.00 | 155.00 | 152.00 | 152.05 | 152.05 | -0.36% | 9,600 |
| Apr 22, 2026 | 150.00 | 158.20 | 150.00 | 152.60 | 152.60 | 5.50% | 51,600 |
| Apr 21, 2026 | 133.00 | 145.80 | 133.00 | 144.65 | 144.65 | 9.05% | 57,600 |
| Apr 20, 2026 | 129.90 | 132.65 | 129.90 | 132.65 | 132.65 | 4.65% | 9,600 |
| Apr 17, 2026 | 130.00 | 130.50 | 126.60 | 126.75 | 126.75 | 0.20% | 33,600 |
| Apr 16, 2026 | 126.00 | 126.50 | 124.00 | 126.50 | 126.50 | -1.36% | 18,000 |
| Apr 15, 2026 | 129.00 | 130.00 | 124.00 | 128.25 | 128.25 | 0.94% | 57,600 |
| Apr 13, 2026 | 123.85 | 128.90 | 123.85 | 127.05 | 127.05 | 2.58% | 36,000 |
| Apr 10, 2026 | 121.00 | 123.85 | 121.00 | 123.85 | 123.85 | 2.52% | 28,800 |
| Apr 9, 2026 | 120.00 | 122.80 | 119.15 | 120.80 | 120.80 | 2.37% | 10,800 |
| Apr 8, 2026 | 118.00 | 118.10 | 118.00 | 118.00 | 118.00 | 0.77% | 9,600 |
| Apr 7, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.09% | 2,400 |
| Apr 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,200 |
| Mar 30, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -2.93% | 2,400 |
| Mar 27, 2026 | 117.50 | 122.60 | 117.25 | 119.50 | 119.50 | 3.82% | 39,600 |
| Mar 25, 2026 | 116.00 | 129.85 | 113.50 | 115.10 | 115.10 | 2.68% | 28,800 |
| Mar 24, 2026 | 112.75 | 113.00 | 112.10 | 112.10 | 112.10 | -2.31% | 57,600 |
| Mar 23, 2026 | 111.00 | 116.00 | 111.00 | 114.75 | 114.75 | 1.55% | 26,400 |
| Mar 20, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 3,600 |
| Mar 19, 2026 | 112.60 | 112.60 | 108.50 | 110.00 | 110.00 | -4.01% | 9,600 |
| Mar 18, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -4.42% | 1,200 |
| Mar 13, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 1.61% | 2,400 |
| Mar 12, 2026 | 116.10 | 118.00 | 116.00 | 118.00 | 118.00 | -0.84% | 13,200 |