Amit International Limited (BOM:531300)
India
· Delayed Price · Currency is INR 3.190
0.00 (0.00%)
At close: Apr 27, 2026
Amit International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.35 | 3.49 | 3.19 | 3.19 | 3.19 | -4.78% | 4,235 |
| Apr 20, 2026 | 3.20 | 3.36 | 3.04 | 3.35 | 3.35 | 4.69% | 46,111 |
| Apr 13, 2026 | 3.05 | 3.30 | 3.02 | 3.20 | 3.20 | 0.95% | 62,706 |
| Apr 6, 2026 | 3.24 | 3.24 | 3.03 | 3.17 | 3.17 | -0.31% | 11,320 |
| Mar 30, 2026 | 3.41 | 3.41 | 3.18 | 3.18 | 3.18 | -4.79% | 711 |
| Mar 23, 2026 | 3.17 | 3.34 | 3.17 | 3.34 | 3.34 | 0.30% | 39,160 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.25 | 3.33 | 3.33 | -2.63% | 1,117 |
| Feb 26, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 4.91% | 28,355 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.26% | 100 |
| Feb 24, 2026 | 3.53 | 3.70 | 3.36 | 3.37 | 3.37 | -4.53% | 2,622 |
| Feb 23, 2026 | 3.62 | 3.62 | 3.31 | 3.53 | 3.53 | 2.32% | 3,544 |
| Feb 20, 2026 | 3.51 | 3.62 | 3.45 | 3.45 | 3.45 | -2.27% | 5,571 |
| Feb 19, 2026 | 3.87 | 3.87 | 3.53 | 3.53 | 3.53 | -4.34% | 552 |
| Feb 18, 2026 | 3.75 | 3.88 | 3.66 | 3.69 | 3.69 | -1.60% | 17,200 |
| Feb 17, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 0.27% | 35,279 |
| Feb 16, 2026 | 3.74 | 3.75 | 3.60 | 3.74 | 3.74 | - | 37,599 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.63 | 3.74 | 3.74 | -1.84% | 1,500 |
| Feb 12, 2026 | 3.91 | 4.10 | 3.76 | 3.81 | 3.81 | -2.56% | 2,853 |
| Feb 11, 2026 | 3.95 | 4.25 | 3.90 | 3.91 | 3.91 | -3.46% | 26,496 |
| Feb 10, 2026 | 3.73 | 4.05 | 3.73 | 4.05 | 4.05 | 3.85% | 1,027 |
| Feb 9, 2026 | 3.54 | 3.90 | 3.54 | 3.90 | 3.90 | 4.84% | 6,357 |
| Feb 6, 2026 | 3.77 | 3.77 | 3.66 | 3.72 | 3.72 | -1.33% | 9,705 |
| Feb 5, 2026 | 4.01 | 4.09 | 3.74 | 3.77 | 3.77 | -4.07% | 1,631 |
| Feb 4, 2026 | 3.97 | 3.97 | 3.63 | 3.93 | 3.93 | 3.69% | 30,110 |
| Feb 3, 2026 | 3.80 | 3.80 | 3.48 | 3.79 | 3.79 | 3.84% | 131,909 |
| Feb 2, 2026 | 3.45 | 3.77 | 3.42 | 3.65 | 3.65 | 1.39% | 36,205 |
| Feb 1, 2026 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | -3.23% | 1,567 |
| Jan 30, 2026 | 3.66 | 3.75 | 3.50 | 3.72 | 3.72 | 3.62% | 138,699 |
| Jan 29, 2026 | 3.27 | 3.59 | 3.27 | 3.59 | 3.59 | 4.36% | 136,970 |
| Jan 28, 2026 | 3.25 | 3.48 | 3.20 | 3.44 | 3.44 | 3.61% | 106,879 |
| Jan 27, 2026 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | 1.53% | 15,074 |
| Jan 23, 2026 | 3.36 | 3.36 | 3.23 | 3.27 | 3.27 | -2.39% | 30,999 |
| Jan 22, 2026 | 3.25 | 3.44 | 3.25 | 3.35 | 3.35 | 2.13% | 20,965 |
| Jan 21, 2026 | 3.30 | 3.37 | 3.16 | 3.28 | 3.28 | 2.18% | 21,553 |
| Jan 20, 2026 | 3.37 | 3.37 | 3.11 | 3.21 | 3.21 | - | 228,588 |
| Jan 19, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -2.13% | 30,081 |
| Jan 16, 2026 | 3.48 | 3.48 | 3.27 | 3.28 | 3.28 | -1.20% | 28,595 |
| Jan 14, 2026 | 3.40 | 3.43 | 3.17 | 3.32 | 3.32 | 1.53% | 31,075 |
| Jan 13, 2026 | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | 4.81% | 10,656 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 1,010 |
| Jan 9, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 5,049 |
| Jan 8, 2026 | 3.30 | 3.40 | 3.17 | 3.25 | 3.25 | -0.91% | 14,554 |
| Jan 7, 2026 | 3.40 | 3.55 | 3.27 | 3.28 | 3.28 | -3.53% | 3,498 |
| Jan 6, 2026 | 3.62 | 3.62 | 3.35 | 3.40 | 3.40 | -1.45% | 16,766 |
| Jan 5, 2026 | 3.74 | 3.74 | 3.42 | 3.45 | 3.45 | -3.36% | 18,896 |
| Jan 2, 2026 | 3.49 | 3.74 | 3.49 | 3.57 | 3.57 | - | 38,212 |
| Jan 1, 2026 | 3.56 | 3.72 | 3.40 | 3.57 | 3.57 | 0.28% | 137,563 |
| Dec 31, 2025 | 3.57 | 3.74 | 3.45 | 3.56 | 3.56 | -0.28% | 11,839 |
| Dec 30, 2025 | 3.73 | 3.89 | 3.55 | 3.57 | 3.57 | -3.77% | 61,970 |
| Dec 29, 2025 | 3.81 | 3.81 | 3.64 | 3.71 | 3.71 | -2.11% | 27,500 |
| Dec 26, 2025 | 3.86 | 4.05 | 3.70 | 3.79 | 3.79 | -1.81% | 31,110 |
| Dec 24, 2025 | 4.00 | 4.19 | 3.82 | 3.86 | 3.86 | -3.50% | 51,011 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 82,407 |
| Dec 22, 2025 | 4.20 | 4.62 | 4.18 | 4.20 | 4.20 | -4.55% | 69,033 |
| Dec 19, 2025 | 4.00 | 4.41 | 4.00 | 4.40 | 4.40 | 4.76% | 30,145 |
| Dec 18, 2025 | 4.20 | 4.62 | 4.18 | 4.20 | 4.20 | -4.55% | 114,605 |
| Dec 17, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -4.97% | 28,759 |
| Dec 16, 2025 | 4.66 | 4.66 | 4.44 | 4.63 | 4.63 | 4.28% | 24,266 |
| Dec 15, 2025 | 4.23 | 4.44 | 4.20 | 4.44 | 4.44 | 4.96% | 3,520 |
| Dec 12, 2025 | 4.00 | 4.25 | 4.00 | 4.23 | 4.23 | 4.44% | 34,908 |
| Dec 11, 2025 | 4.09 | 4.24 | 3.85 | 4.05 | 4.05 | 0.25% | 218,847 |
| Dec 10, 2025 | 4.25 | 4.25 | 3.85 | 4.04 | 4.04 | -0.25% | 185,015 |
| Dec 9, 2025 | 3.90 | 4.10 | 3.88 | 4.05 | 4.05 | 2.27% | 200,172 |
| Dec 8, 2025 | 4.17 | 4.17 | 3.96 | 3.96 | 3.96 | -0.50% | 84,213 |
| Dec 5, 2025 | 3.90 | 3.99 | 3.69 | 3.98 | 3.98 | 3.65% | 539,623 |
| Dec 4, 2025 | 3.90 | 4.00 | 3.75 | 3.84 | 3.84 | -2.54% | 675,614 |
| Dec 3, 2025 | 3.80 | 3.98 | 3.70 | 3.94 | 3.94 | 3.68% | 21,207 |
| Dec 2, 2025 | 3.92 | 4.19 | 3.80 | 3.80 | 3.80 | -5.00% | 201,124 |
| Dec 1, 2025 | 4.05 | 4.05 | 3.68 | 4.00 | 4.00 | 3.63% | 217,952 |
| Nov 28, 2025 | 4.00 | 4.03 | 3.85 | 3.86 | 3.86 | -4.69% | 225,067 |
| Nov 27, 2025 | 3.82 | 4.19 | 3.82 | 4.05 | 4.05 | 1.25% | 277,362 |
| Nov 26, 2025 | 4.00 | 4.10 | 3.86 | 4.00 | 4.00 | - | 203,988 |
| Nov 25, 2025 | 4.19 | 4.39 | 3.99 | 4.00 | 4.00 | -4.53% | 158,500 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.19 | 4.19 | 4.19 | -4.56% | 13,451 |
| Nov 21, 2025 | 4.26 | 4.55 | 4.25 | 4.39 | 4.39 | 0.92% | 378,814 |
| Nov 20, 2025 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | -3.33% | 275,988 |
| Nov 19, 2025 | 4.60 | 4.60 | 4.18 | 4.50 | 4.50 | 2.51% | 382,013 |
| Nov 18, 2025 | 4.26 | 4.45 | 4.14 | 4.39 | 4.39 | 0.92% | 106,601 |
| Nov 17, 2025 | 4.03 | 4.45 | 4.03 | 4.35 | 4.35 | 2.59% | 412,182 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.20 | 4.24 | 4.24 | -3.42% | 507,613 |
| Nov 13, 2025 | 4.41 | 4.41 | 4.00 | 4.39 | 4.39 | 4.52% | 228,311 |
| Nov 12, 2025 | 4.00 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 9,806 |
| Nov 11, 2025 | 3.80 | 4.09 | 3.71 | 4.00 | 4.00 | 2.56% | 7,214 |
| Nov 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 5,051 |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 7,302 |
| Nov 6, 2025 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -1.89% | 1,206 |
| Nov 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 810 |
| Nov 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | 1 |
| Oct 31, 2025 | 4.49 | 4.52 | 4.15 | 4.15 | 4.15 | -3.94% | 2,296 |
| Oct 30, 2025 | 4.29 | 4.50 | 4.29 | 4.32 | 4.32 | 0.70% | 1,684 |
| Oct 29, 2025 | 4.70 | 4.70 | 4.29 | 4.29 | 4.29 | -4.67% | 1,664 |
| Oct 28, 2025 | 4.50 | 4.76 | 4.49 | 4.50 | 4.50 | -1.10% | 4,542 |