Amarjothi Spinning Mills Limited (NSE:AMARJOTHI)
India · Delayed Price · Currency is INR 152.50
+7.41 (5.11%)
At close: Nov 9, 2026
NSE:AMARJOTHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 146.10 | 163.50 | 144.00 | 152.50 | 152.50 | 5.11% | 8,415 |
| Nov 8, 2026 | 142.00 | 149.59 | 142.00 | 145.09 | 145.09 | -0.85% | 52 |
| Nov 6, 2026 | 146.80 | 146.80 | 146.34 | 146.34 | 146.34 | -0.50% | 11 |
| Nov 5, 2026 | 146.75 | 149.00 | 144.95 | 147.07 | 147.07 | 2.15% | 470 |
| Nov 4, 2026 | 147.50 | 147.50 | 142.50 | 143.97 | 143.97 | 0.47% | 364 |
| Nov 3, 2026 | 148.69 | 149.65 | 140.10 | 143.30 | 143.30 | -1.69% | 2,391 |
| Nov 2, 2026 | 150.95 | 151.01 | 145.00 | 145.76 | 145.76 | -0.94% | 1,363 |
| Oct 30, 2026 | 149.93 | 153.80 | 147.10 | 147.15 | 147.15 | -1.90% | 56 |
| Oct 29, 2026 | 154.14 | 154.14 | 150.00 | 150.00 | 150.00 | -2.69% | 25 |
| Oct 28, 2026 | 153.45 | 154.65 | 152.00 | 154.14 | 154.14 | 1.11% | 335 |
| Oct 27, 2026 | 147.90 | 154.00 | 147.40 | 152.45 | 152.45 | 3.43% | 484 |
| Oct 26, 2026 | 144.44 | 147.90 | 140.00 | 147.40 | 147.40 | 1.54% | 251 |
| Oct 23, 2026 | 146.56 | 149.09 | 145.05 | 145.16 | 145.16 | -0.68% | 412 |
| Oct 22, 2026 | 149.99 | 153.95 | 145.05 | 146.15 | 146.15 | -2.40% | 338 |
| Oct 21, 2026 | 157.00 | 157.90 | 148.15 | 149.75 | 149.75 | -5.16% | 1,741 |
| Oct 19, 2026 | 152.20 | 159.00 | 152.20 | 157.90 | 157.90 | 1.30% | 345 |
| Oct 16, 2026 | 154.99 | 155.90 | 151.45 | 155.88 | 155.88 | 2.55% | 30 |
| Oct 15, 2026 | 157.95 | 160.00 | 152.00 | 152.00 | 152.00 | -4.88% | 1,246 |
| Oct 14, 2026 | 149.95 | 160.00 | 149.00 | 159.80 | 159.80 | 6.54% | 5,520 |
| Oct 13, 2026 | 145.50 | 150.00 | 145.00 | 149.99 | 149.99 | 2.54% | 485 |
| Oct 12, 2026 | 147.95 | 147.95 | 146.00 | 146.27 | 146.27 | -0.14% | 390 |
| Oct 9, 2026 | 148.00 | 148.05 | 145.05 | 146.47 | 146.47 | -0.56% | 151 |
| Oct 8, 2026 | 147.95 | 151.95 | 147.20 | 147.30 | 147.30 | 0.12% | 481 |
| Oct 7, 2026 | 150.45 | 150.45 | 147.05 | 147.12 | 147.12 | -1.29% | 636 |
| Oct 6, 2026 | 147.50 | 150.50 | 145.50 | 149.05 | 149.05 | 1.74% | 1,085 |
| Oct 5, 2026 | 151.00 | 151.50 | 146.50 | 146.50 | 146.50 | -2.33% | 510 |
| Oct 1, 2026 | 149.00 | 150.85 | 145.00 | 150.00 | 150.00 | 0.67% | 1,626 |
| Sep 30, 2026 | 152.00 | 152.00 | 147.05 | 149.00 | 149.00 | -1.97% | 342 |
| Sep 29, 2026 | 150.70 | 152.45 | 147.05 | 152.00 | 152.00 | 0.86% | 456 |
| Sep 28, 2026 | 149.82 | 150.70 | 147.00 | 150.70 | 150.70 | 0.59% | 736 |
| Sep 25, 2026 | 147.00 | 150.00 | 147.00 | 149.82 | 149.82 | 1.92% | 656 |
| Sep 24, 2026 | 148.12 | 148.55 | 147.00 | 147.00 | 147.00 | -0.76% | 1,266 |
| Sep 23, 2026 | 149.00 | 149.74 | 147.50 | 148.12 | 148.12 | -0.53% | 1,820 |
| Sep 22, 2026 | 149.00 | 149.70 | 147.00 | 148.91 | 148.91 | -0.32% | 127 |
| Sep 21, 2026 | 147.50 | 149.80 | 145.57 | 149.39 | 149.39 | 1.58% | 167 |
| Sep 18, 2026 | 148.95 | 149.95 | 146.00 | 147.07 | 147.07 | -1.22% | 1,260 |
| Sep 17, 2026 | 145.50 | 149.00 | 145.50 | 148.88 | 148.88 | -0.08% | 1,920 |
| Sep 16, 2026 | 147.50 | 149.00 | 141.65 | 149.00 | 149.00 | 0.61% | 2,026 |
| Sep 15, 2026 | 154.93 | 154.93 | 147.00 | 148.09 | 148.09 | -1.37% | 3,047 |
| Sep 11, 2026 | 151.60 | 154.95 | 148.01 | 150.14 | 150.14 | -1.46% | 4,782 |
| Sep 10, 2026 | 158.00 | 162.00 | 150.00 | 152.36 | 152.36 | -4.80% | 7,568 |
| Sep 9, 2026 | 163.00 | 163.00 | 160.05 | 160.05 | 160.05 | -0.62% | 1,108 |
| Sep 8, 2026 | 161.00 | 162.90 | 161.00 | 161.05 | 161.05 | 0.66% | 574 |
| Sep 7, 2026 | 160.94 | 162.00 | 155.04 | 160.00 | 160.00 | -0.58% | 456 |
| Sep 4, 2026 | 159.00 | 164.68 | 158.00 | 160.94 | 160.94 | 1.34% | 9,739 |
| Sep 3, 2026 | 159.00 | 159.00 | 153.05 | 158.81 | 158.81 | 1.72% | 360 |
| Sep 2, 2026 | 158.00 | 160.00 | 155.00 | 156.13 | 156.13 | -1.92% | 598 |
| Sep 1, 2026 | 162.95 | 166.00 | 157.65 | 159.18 | 159.18 | -1.89% | 906 |
| Aug 31, 2026 | 162.40 | 162.40 | 159.00 | 162.24 | 162.24 | -0.10% | 877 |
| Aug 28, 2026 | 160.00 | 163.97 | 156.00 | 162.40 | 162.40 | 1.50% | 377 |