Amforge Industries Limited (BOM:513117)
India
· Delayed Price · Currency is INR 8.43
-0.17 (-1.98%)
At close: Apr 28, 2026
Amforge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.65 | 8.65 | 8.25 | 8.37 | 8.37 | -0.71% | 3,688 |
| Apr 28, 2026 | 8.60 | 8.86 | 8.26 | 8.43 | 8.43 | -1.98% | 4,130 |
| Apr 27, 2026 | 8.50 | 9.00 | 8.41 | 8.60 | 8.60 | -1.38% | 5,304 |
| Apr 24, 2026 | 8.56 | 8.95 | 8.26 | 8.72 | 8.72 | 1.87% | 1,107 |
| Apr 23, 2026 | 9.37 | 9.45 | 8.00 | 8.56 | 8.56 | -6.86% | 21,505 |
| Apr 22, 2026 | 9.25 | 9.92 | 8.51 | 9.19 | 9.19 | -0.65% | 15,049 |
| Apr 21, 2026 | 8.50 | 10.43 | 8.50 | 9.25 | 9.25 | 2.44% | 21,478 |
| Apr 20, 2026 | 9.23 | 9.45 | 8.21 | 9.03 | 9.03 | 1.35% | 1,370 |
| Apr 17, 2026 | 9.10 | 9.50 | 8.41 | 8.91 | 8.91 | -2.41% | 9,023 |
| Apr 16, 2026 | 8.85 | 10.00 | 8.30 | 9.13 | 9.13 | 5.18% | 9,636 |
| Apr 15, 2026 | 8.50 | 9.00 | 7.92 | 8.68 | 8.68 | 7.56% | 8,209 |
| Apr 13, 2026 | 8.12 | 8.25 | 7.74 | 8.07 | 8.07 | 0.37% | 2,318 |
| Apr 10, 2026 | 8.15 | 8.15 | 7.75 | 8.04 | 8.04 | 0.75% | 10,684 |
| Apr 9, 2026 | 7.96 | 8.20 | 7.25 | 7.98 | 7.98 | 0.25% | 3,341 |
| Apr 8, 2026 | 7.50 | 8.48 | 7.27 | 7.96 | 7.96 | 6.99% | 4,838 |
| Apr 7, 2026 | 7.30 | 8.00 | 7.30 | 7.44 | 7.44 | 1.92% | 13,449 |
| Apr 6, 2026 | 7.15 | 7.95 | 7.15 | 7.30 | 7.30 | 2.96% | 5,866 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.90 | 7.09 | 7.09 | 0.28% | 9,644 |
| Apr 1, 2026 | 7.45 | 7.45 | 6.52 | 7.07 | 7.07 | 2.32% | 9,565 |
| Mar 30, 2026 | 6.90 | 6.94 | 6.80 | 6.91 | 6.91 | -0.43% | 935 |
| Mar 27, 2026 | 6.90 | 6.98 | 6.80 | 6.94 | 6.94 | -0.57% | 9,116 |
| Mar 25, 2026 | 6.85 | 7.00 | 6.77 | 6.98 | 6.98 | -0.71% | 622 |
| Mar 24, 2026 | 7.25 | 7.25 | 6.75 | 7.03 | 7.03 | 1.15% | 1,026 |
| Mar 23, 2026 | 6.65 | 7.10 | 6.65 | 6.95 | 6.95 | -0.86% | 4,564 |
| Mar 20, 2026 | 6.95 | 7.39 | 6.53 | 7.01 | 7.01 | 0.43% | 9,873 |
| Mar 19, 2026 | 6.80 | 7.40 | 6.50 | 6.98 | 6.98 | 2.35% | 26,447 |
| Mar 18, 2026 | 6.40 | 6.98 | 6.26 | 6.82 | 6.82 | 4.44% | 23,870 |
| Mar 17, 2026 | 6.59 | 6.59 | 6.30 | 6.53 | 6.53 | 4.15% | 6,627 |
| Mar 16, 2026 | 6.30 | 6.39 | 6.11 | 6.27 | 6.27 | -2.34% | 624 |
| Mar 13, 2026 | 6.63 | 6.63 | 6.20 | 6.42 | 6.42 | -4.18% | 8,269 |
| Mar 12, 2026 | 6.61 | 6.78 | 6.51 | 6.70 | 6.70 | 1.36% | 890 |
| Mar 11, 2026 | 6.60 | 6.84 | 6.49 | 6.61 | 6.61 | -2.22% | 7,533 |
| Mar 10, 2026 | 6.75 | 6.87 | 6.58 | 6.76 | 6.76 | -0.15% | 5,328 |
| Mar 9, 2026 | 6.76 | 6.86 | 6.55 | 6.77 | 6.77 | 0.15% | 1,629 |
| Mar 6, 2026 | 6.85 | 6.89 | 6.53 | 6.76 | 6.76 | -1.17% | 7,221 |
| Mar 5, 2026 | 6.52 | 6.95 | 6.52 | 6.84 | 6.84 | 3.79% | 8,487 |
| Mar 4, 2026 | 6.57 | 6.90 | 6.30 | 6.59 | 6.59 | -0.75% | 9,716 |
| Mar 2, 2026 | 6.50 | 6.99 | 6.50 | 6.64 | 6.64 | -1.78% | 5,991 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.60 | 6.76 | 6.76 | -1.02% | 4,538 |
| Feb 26, 2026 | 7.05 | 7.05 | 6.56 | 6.83 | 6.83 | -1.01% | 16,824 |
| Feb 25, 2026 | 7.10 | 7.10 | 6.70 | 6.90 | 6.90 | 0.88% | 389 |
| Feb 24, 2026 | 6.92 | 6.97 | 6.63 | 6.84 | 6.84 | -1.16% | 7,638 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.55 | 6.92 | 6.92 | -3.76% | 15,059 |
| Feb 20, 2026 | 7.49 | 7.49 | 6.73 | 7.19 | 7.19 | 0.42% | 10,183 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.02 | 7.16 | 7.16 | -5.67% | 2,383 |
| Feb 18, 2026 | 6.96 | 7.80 | 6.71 | 7.59 | 7.59 | 9.05% | 3,968 |
| Feb 17, 2026 | 6.80 | 7.08 | 6.67 | 6.96 | 6.96 | 0.87% | 5,133 |
| Feb 16, 2026 | 7.19 | 7.19 | 6.52 | 6.90 | 6.90 | 0.44% | 12,959 |
| Feb 13, 2026 | 7.00 | 7.10 | 6.79 | 6.87 | 6.87 | -2.28% | 6,057 |
| Feb 12, 2026 | 7.00 | 7.20 | 6.94 | 7.03 | 7.03 | 0.43% | 2,563 |
| Feb 11, 2026 | 7.48 | 7.48 | 6.78 | 7.00 | 7.00 | 0.29% | 1,910 |
| Feb 10, 2026 | 7.20 | 7.20 | 6.76 | 6.98 | 6.98 | -3.06% | 6,700 |
| Feb 9, 2026 | 6.99 | 7.44 | 6.68 | 7.20 | 7.20 | 1.84% | 22,708 |
| Feb 6, 2026 | 7.15 | 7.29 | 6.80 | 7.07 | 7.07 | 0.86% | 12,085 |
| Feb 5, 2026 | 7.45 | 7.45 | 6.67 | 7.01 | 7.01 | 0.29% | 17,438 |
| Feb 4, 2026 | 7.00 | 7.23 | 6.84 | 6.99 | 6.99 | 2.19% | 4,907 |
| Feb 3, 2026 | 7.09 | 7.09 | 6.71 | 6.84 | 6.84 | -3.53% | 3,846 |
| Feb 2, 2026 | 7.49 | 7.49 | 6.91 | 7.09 | 7.09 | -1.12% | 3,197 |
| Feb 1, 2026 | 7.00 | 7.49 | 6.78 | 7.17 | 7.17 | 2.14% | 7,875 |
| Jan 30, 2026 | 7.09 | 7.20 | 6.84 | 7.02 | 7.02 | -2.50% | 5,063 |
| Jan 29, 2026 | 7.20 | 7.40 | 6.85 | 7.20 | 7.20 | - | 2,255 |
| Jan 28, 2026 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 0.14% | 3,501 |
| Jan 27, 2026 | 7.10 | 7.64 | 6.55 | 7.19 | 7.19 | -0.69% | 10,038 |
| Jan 23, 2026 | 7.25 | 7.28 | 7.02 | 7.24 | 7.24 | -1.23% | 2,523 |
| Jan 22, 2026 | 7.29 | 7.50 | 7.00 | 7.33 | 7.33 | -0.68% | 5,134 |
| Jan 21, 2026 | 7.27 | 7.50 | 6.63 | 7.38 | 7.38 | 3.51% | 8,822 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.13 | 7.13 | 7.13 | -0.83% | 1,525 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.03 | 7.19 | 7.19 | -5.89% | 2,935 |
| Jan 16, 2026 | 7.95 | 7.95 | 6.80 | 7.64 | 7.64 | 2.69% | 10,662 |
| Jan 14, 2026 | 7.00 | 7.88 | 6.05 | 7.44 | 7.44 | 5.38% | 14,487 |
| Jan 13, 2026 | 7.12 | 7.16 | 6.81 | 7.06 | 7.06 | -3.42% | 5,972 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.21 | 7.31 | 7.31 | 1.39% | 21,808 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.15 | 7.21 | 7.21 | -2.17% | 2,151 |
| Jan 8, 2026 | 7.35 | 7.49 | 7.14 | 7.37 | 7.37 | 0.27% | 2,281 |
| Jan 7, 2026 | 7.37 | 7.40 | 7.12 | 7.35 | 7.35 | 3.23% | 5,475 |
| Jan 6, 2026 | 7.09 | 7.79 | 7.00 | 7.12 | 7.12 | -0.97% | 1,842 |
| Jan 5, 2026 | 7.30 | 7.35 | 7.07 | 7.19 | 7.19 | -1.51% | 3,085 |
| Jan 2, 2026 | 7.65 | 8.19 | 6.51 | 7.30 | 7.30 | -4.58% | 55,477 |
| Jan 1, 2026 | 8.60 | 8.60 | 7.60 | 7.65 | 7.65 | -11.05% | 43,249 |
| Dec 31, 2025 | 8.65 | 8.75 | 7.86 | 8.60 | 8.60 | 5.39% | 12,916 |
| Dec 30, 2025 | 8.18 | 8.95 | 7.89 | 8.16 | 8.16 | 4.08% | 21,427 |
| Dec 29, 2025 | 8.02 | 8.02 | 7.75 | 7.84 | 7.84 | -1.38% | 1,680 |
| Dec 26, 2025 | 7.91 | 8.10 | 7.61 | 7.95 | 7.95 | 0.89% | 12,363 |
| Dec 24, 2025 | 8.06 | 8.19 | 7.80 | 7.88 | 7.88 | -1.13% | 2,632 |
| Dec 23, 2025 | 8.00 | 8.25 | 7.86 | 7.97 | 7.97 | 1.40% | 3,104 |
| Dec 22, 2025 | 7.99 | 8.18 | 7.70 | 7.86 | 7.86 | 1.29% | 12,380 |
| Dec 19, 2025 | 8.15 | 8.18 | 7.53 | 7.76 | 7.76 | -4.79% | 20,925 |
| Dec 18, 2025 | 8.20 | 8.50 | 8.00 | 8.15 | 8.15 | -0.24% | 15,377 |
| Dec 17, 2025 | 8.30 | 8.70 | 8.11 | 8.17 | 8.17 | 1.11% | 830 |
| Dec 16, 2025 | 8.26 | 8.60 | 8.03 | 8.08 | 8.08 | -4.27% | 4,587 |
| Dec 15, 2025 | 8.49 | 8.89 | 8.33 | 8.44 | 8.44 | -1.63% | 2,716 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.50 | 8.58 | 8.58 | -1.15% | 6,831 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.32 | 8.68 | 8.68 | 1.64% | 3,055 |
| Dec 10, 2025 | 8.80 | 9.40 | 8.36 | 8.54 | 8.54 | -2.18% | 15,018 |
| Dec 9, 2025 | 8.01 | 9.48 | 8.01 | 8.73 | 8.73 | 4.55% | 7,999 |
| Dec 8, 2025 | 8.50 | 8.65 | 8.00 | 8.35 | 8.35 | -3.69% | 8,492 |
| Dec 5, 2025 | 8.80 | 8.90 | 8.35 | 8.67 | 8.67 | 2.00% | 1,309 |
| Dec 4, 2025 | 8.37 | 9.00 | 8.21 | 8.50 | 8.50 | 1.55% | 3,752 |
| Dec 3, 2025 | 8.58 | 8.58 | 8.25 | 8.37 | 8.37 | -2.67% | 1,011 |
| Dec 2, 2025 | 8.51 | 8.60 | 8.27 | 8.60 | 8.60 | 1.06% | 3,725 |