Amarjothi Spinning Mills Limited (BOM:521097)
India
· Delayed Price · Currency is INR 134.50
+0.70 (0.52%)
At close: Mar 9, 2026
Amarjothi Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.80 | 135.95 | 130.00 | 134.50 | 134.50 | 0.52% | 137 |
| Mar 6, 2026 | 130.10 | 134.70 | 129.00 | 133.80 | 133.80 | 2.88% | 1,024 |
| Mar 5, 2026 | 131.15 | 133.50 | 130.00 | 130.05 | 130.05 | -0.84% | 1,854 |
| Mar 4, 2026 | 134.00 | 137.45 | 130.15 | 131.15 | 131.15 | -0.76% | 855 |
| Mar 2, 2026 | 138.00 | 138.90 | 130.65 | 132.15 | 132.15 | -4.55% | 2,861 |
| Feb 27, 2026 | 138.05 | 142.00 | 137.10 | 138.45 | 138.45 | -0.47% | 682 |
| Feb 26, 2026 | 139.30 | 140.80 | 139.00 | 139.10 | 139.10 | -0.11% | 242 |
| Feb 25, 2026 | 140.20 | 144.00 | 137.70 | 139.25 | 139.25 | -0.57% | 1,218 |
| Feb 24, 2026 | 145.00 | 145.00 | 140.00 | 140.05 | 140.05 | -1.89% | 942 |
| Feb 23, 2026 | 140.15 | 147.50 | 140.15 | 142.75 | 142.75 | 0.81% | 284 |
| Feb 20, 2026 | 137.20 | 149.75 | 137.20 | 141.60 | 141.60 | 0.46% | 2,047 |
| Feb 19, 2026 | 142.50 | 148.00 | 140.15 | 140.95 | 140.95 | -1.78% | 1,152 |
| Feb 18, 2026 | 152.00 | 152.00 | 143.00 | 143.50 | 143.50 | -0.42% | 712 |
| Feb 17, 2026 | 145.80 | 146.95 | 143.00 | 144.10 | 144.10 | -1.47% | 413 |
| Feb 16, 2026 | 150.90 | 152.00 | 144.00 | 146.25 | 146.25 | -0.68% | 1,615 |
| Feb 13, 2026 | 142.90 | 148.00 | 140.75 | 147.25 | 147.25 | 3.88% | 2,718 |
| Feb 12, 2026 | 147.95 | 147.95 | 140.30 | 141.75 | 141.75 | -5.31% | 1,697 |
| Feb 11, 2026 | 151.00 | 151.00 | 146.50 | 149.70 | 149.70 | 0.81% | 561 |
| Feb 10, 2026 | 152.95 | 153.50 | 148.00 | 148.50 | 148.50 | -0.74% | 4,627 |
| Feb 9, 2026 | 147.00 | 152.00 | 144.00 | 149.60 | 149.60 | 4.76% | 2,815 |
| Feb 6, 2026 | 148.00 | 148.00 | 140.50 | 142.80 | 142.80 | -3.61% | 639 |
| Feb 5, 2026 | 145.50 | 148.70 | 141.00 | 148.15 | 148.15 | 1.82% | 1,245 |
| Feb 4, 2026 | 145.00 | 146.95 | 141.00 | 145.50 | 145.50 | 0.73% | 3,029 |
| Feb 3, 2026 | 134.00 | 154.00 | 134.00 | 144.45 | 144.45 | 9.22% | 9,103 |
| Feb 2, 2026 | 144.30 | 144.30 | 130.00 | 132.25 | 132.25 | -4.89% | 1,419 |
| Feb 1, 2026 | 131.00 | 143.00 | 131.00 | 139.05 | 139.05 | 1.94% | 1,527 |
| Jan 30, 2026 | 130.25 | 137.65 | 130.05 | 136.40 | 136.40 | 2.13% | 602 |
| Jan 29, 2026 | 133.30 | 137.00 | 130.70 | 133.55 | 133.55 | 0.19% | 718 |
| Jan 28, 2026 | 136.80 | 136.80 | 132.20 | 133.30 | 133.30 | 2.58% | 1,254 |
| Jan 27, 2026 | 135.00 | 135.00 | 129.10 | 129.95 | 129.95 | -1.81% | 2,975 |
| Jan 23, 2026 | 135.40 | 136.00 | 132.00 | 132.35 | 132.35 | -1.78% | 230 |
| Jan 22, 2026 | 138.00 | 138.00 | 132.55 | 134.75 | 134.75 | -0.48% | 242 |
| Jan 21, 2026 | 139.80 | 139.80 | 130.20 | 135.40 | 135.40 | -0.33% | 1,033 |
| Jan 20, 2026 | 139.80 | 142.95 | 134.00 | 135.85 | 135.85 | -0.29% | 1,204 |
| Jan 19, 2026 | 133.30 | 141.75 | 130.60 | 136.25 | 136.25 | 2.71% | 1,185 |
| Jan 16, 2026 | 131.30 | 137.70 | 131.30 | 132.65 | 132.65 | 0.53% | 979 |
| Jan 14, 2026 | 135.80 | 135.80 | 131.50 | 131.95 | 131.95 | 0.42% | 1,102 |
| Jan 13, 2026 | 136.00 | 138.65 | 129.00 | 131.40 | 131.40 | -3.67% | 872 |
| Jan 12, 2026 | 139.00 | 139.00 | 131.05 | 136.40 | 136.40 | -1.02% | 2,131 |
| Jan 9, 2026 | 141.40 | 144.60 | 136.20 | 137.80 | 137.80 | -0.18% | 1,379 |
| Jan 8, 2026 | 141.25 | 142.80 | 137.05 | 138.05 | 138.05 | -1.88% | 3,727 |
| Jan 7, 2026 | 144.00 | 144.00 | 139.25 | 140.70 | 140.70 | -0.42% | 2,217 |
| Jan 6, 2026 | 145.00 | 145.00 | 140.00 | 141.30 | 141.30 | -1.02% | 4,635 |
| Jan 5, 2026 | 149.65 | 149.65 | 141.10 | 142.75 | 142.75 | -0.21% | 1,013 |
| Jan 2, 2026 | 143.00 | 144.90 | 140.40 | 143.05 | 143.05 | -1.04% | 279 |
| Jan 1, 2026 | 141.75 | 144.60 | 141.75 | 144.55 | 144.55 | 1.98% | 124 |
| Dec 31, 2025 | 144.90 | 144.90 | 141.40 | 141.75 | 141.75 | 0.11% | 260 |
| Dec 30, 2025 | 140.40 | 144.00 | 140.25 | 141.60 | 141.60 | 0.85% | 563 |
| Dec 29, 2025 | 142.05 | 145.00 | 140.00 | 140.40 | 140.40 | -1.09% | 1,823 |
| Dec 26, 2025 | 146.00 | 149.00 | 140.45 | 141.95 | 141.95 | -3.07% | 1,724 |
| Dec 24, 2025 | 145.80 | 150.00 | 141.00 | 146.45 | 146.45 | 2.74% | 1,497 |
| Dec 23, 2025 | 151.70 | 151.70 | 140.20 | 142.55 | 142.55 | -3.68% | 2,259 |
| Dec 22, 2025 | 146.00 | 149.40 | 141.25 | 148.00 | 148.00 | 1.37% | 1,344 |
| Dec 19, 2025 | 140.00 | 146.45 | 140.00 | 146.00 | 146.00 | 2.17% | 1,892 |
| Dec 18, 2025 | 140.50 | 143.30 | 138.30 | 142.90 | 142.90 | 1.71% | 331 |
| Dec 17, 2025 | 139.20 | 143.40 | 137.05 | 140.50 | 140.50 | 0.93% | 4,275 |
| Dec 16, 2025 | 138.55 | 142.00 | 138.55 | 139.20 | 139.20 | 0.47% | 520 |
| Dec 15, 2025 | 138.10 | 143.00 | 138.10 | 138.55 | 138.55 | -0.50% | 871 |
| Dec 12, 2025 | 137.00 | 143.40 | 136.75 | 139.25 | 139.25 | 0.87% | 959 |
| Dec 11, 2025 | 137.05 | 144.70 | 135.20 | 138.05 | 138.05 | -0.79% | 2,054 |
| Dec 10, 2025 | 140.20 | 142.85 | 136.00 | 139.15 | 139.15 | -1.10% | 2,147 |
| Dec 9, 2025 | 141.10 | 143.75 | 138.05 | 140.70 | 140.70 | -0.28% | 1,160 |
| Dec 8, 2025 | 142.00 | 147.00 | 140.35 | 141.10 | 141.10 | -2.05% | 1,248 |
| Dec 5, 2025 | 148.75 | 148.75 | 142.95 | 144.05 | 144.05 | -1.54% | 1,473 |
| Dec 4, 2025 | 146.00 | 147.70 | 143.55 | 146.30 | 146.30 | 0.21% | 455 |
| Dec 3, 2025 | 147.90 | 147.90 | 145.00 | 146.00 | 146.00 | -0.51% | 221 |
| Dec 2, 2025 | 147.95 | 147.95 | 143.55 | 146.75 | 146.75 | 0.20% | 470 |
| Dec 1, 2025 | 147.00 | 148.00 | 145.35 | 146.45 | 146.45 | 0.31% | 1,048 |
| Nov 28, 2025 | 145.65 | 146.00 | 145.60 | 146.00 | 146.00 | 0.45% | 152 |
| Nov 27, 2025 | 147.95 | 151.90 | 145.05 | 145.35 | 145.35 | -1.76% | 1,683 |
| Nov 26, 2025 | 147.90 | 148.20 | 146.30 | 147.95 | 147.95 | 1.82% | 1,896 |
| Nov 25, 2025 | 145.50 | 148.20 | 145.00 | 145.30 | 145.30 | 0.21% | 500 |
| Nov 24, 2025 | 147.60 | 149.50 | 144.60 | 145.00 | 145.00 | -1.76% | 1,573 |
| Nov 21, 2025 | 148.55 | 152.45 | 144.50 | 147.60 | 147.60 | 0.72% | 4,893 |
| Nov 20, 2025 | 146.35 | 148.25 | 146.15 | 146.55 | 146.55 | 0.14% | 839 |
| Nov 19, 2025 | 148.70 | 148.90 | 143.00 | 146.35 | 146.35 | 0.14% | 3,975 |
| Nov 18, 2025 | 148.00 | 150.00 | 145.55 | 146.15 | 146.15 | -1.52% | 1,460 |
| Nov 17, 2025 | 148.05 | 149.50 | 145.25 | 148.40 | 148.40 | 0.24% | 1,173 |
| Nov 14, 2025 | 148.00 | 149.90 | 146.00 | 148.05 | 148.05 | 0.30% | 563 |
| Nov 13, 2025 | 146.70 | 148.90 | 146.70 | 147.60 | 147.60 | 0.79% | 1,368 |
| Nov 12, 2025 | 144.30 | 148.60 | 144.30 | 146.45 | 146.45 | -0.20% | 140 |
| Nov 11, 2025 | 145.10 | 146.85 | 143.30 | 146.75 | 146.75 | 1.14% | 3,111 |
| Nov 10, 2025 | 150.00 | 150.00 | 143.90 | 145.10 | 145.10 | -1.99% | 3,837 |
| Nov 7, 2025 | 149.90 | 154.25 | 146.25 | 148.05 | 148.05 | 0.37% | 3,996 |
| Nov 6, 2025 | 152.90 | 152.90 | 146.60 | 147.50 | 147.50 | -2.45% | 1,883 |
| Nov 4, 2025 | 145.05 | 154.00 | 145.05 | 151.20 | 151.20 | 2.86% | 7,944 |
| Nov 3, 2025 | 145.10 | 147.80 | 145.10 | 147.00 | 147.00 | 0.79% | 812 |
| Oct 31, 2025 | 148.00 | 149.75 | 145.80 | 145.85 | 145.85 | -1.65% | 5,935 |
| Oct 30, 2025 | 151.65 | 151.65 | 147.60 | 148.30 | 148.30 | 0.34% | 1,859 |
| Oct 29, 2025 | 150.00 | 151.80 | 147.45 | 147.80 | 147.80 | -0.94% | 2,165 |
| Oct 28, 2025 | 153.00 | 153.00 | 146.20 | 149.20 | 149.20 | -1.52% | 1,949 |
| Oct 27, 2025 | 151.50 | 153.25 | 151.10 | 151.50 | 151.50 | 0.30% | 654 |
| Oct 24, 2025 | 157.80 | 157.80 | 150.00 | 151.05 | 151.05 | -2.92% | 17,788 |
| Oct 23, 2025 | 150.80 | 158.00 | 148.00 | 155.60 | 155.60 | 3.56% | 5,934 |
| Oct 21, 2025 | 151.75 | 153.00 | 149.00 | 150.25 | 150.25 | 2.28% | 2,791 |
| Oct 20, 2025 | 152.90 | 152.90 | 146.50 | 146.90 | 146.90 | -1.38% | 3,023 |
| Oct 17, 2025 | 153.30 | 153.30 | 146.00 | 148.95 | 148.95 | -1.10% | 1,376 |
| Oct 16, 2025 | 149.80 | 155.00 | 148.65 | 150.60 | 150.60 | 3.12% | 2,884 |
| Oct 15, 2025 | 146.10 | 152.85 | 141.50 | 146.05 | 146.05 | -0.75% | 3,288 |
| Oct 14, 2025 | 153.45 | 153.45 | 146.75 | 147.15 | 147.15 | -2.52% | 2,120 |