Amarnath Securities Limited (BOM:538465)
India
· Delayed Price · Currency is INR 14.12
-0.12 (-0.84%)
At close: Apr 28, 2026
Amarnath Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.84 | 15.88 | 13.80 | 14.50 | 14.50 | 2.69% | 7,061 |
| Apr 28, 2026 | 14.24 | 14.24 | 14.12 | 14.12 | 14.12 | -0.84% | 599 |
| Apr 27, 2026 | 14.80 | 14.80 | 14.24 | 14.24 | 14.24 | -3.78% | 892 |
| Apr 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 401 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 490 |
| Apr 22, 2026 | 14.37 | 15.00 | 13.95 | 15.00 | 15.00 | 4.24% | 3,861 |
| Apr 21, 2026 | 13.51 | 14.50 | 13.51 | 14.39 | 14.39 | -0.76% | 5,293 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.09% | 100 |
| Apr 17, 2026 | 13.66 | 14.66 | 13.66 | 14.66 | 14.66 | 7.01% | 7,421 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.31 | 13.70 | 13.70 | 3.40% | 2,708 |
| Apr 15, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -6.23% | 3,832 |
| Apr 13, 2026 | 13.50 | 14.40 | 13.50 | 14.13 | 14.13 | 4.67% | 6,452 |
| Apr 10, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 13.73% | 320 |
| Apr 9, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.75% | 300 |
| Apr 8, 2026 | 11.84 | 13.08 | 11.35 | 11.96 | 11.96 | -0.25% | 7,930 |
| Apr 7, 2026 | 11.06 | 12.14 | 11.06 | 11.99 | 11.99 | 3.81% | 870 |
| Apr 6, 2026 | 11.50 | 11.88 | 11.50 | 11.55 | 11.55 | -3.43% | 142 |
| Apr 2, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.01% | 185 |
| Apr 1, 2026 | 11.84 | 11.84 | 11.09 | 11.84 | 11.84 | 7.54% | 612 |
| Mar 30, 2026 | 11.84 | 11.84 | 11.00 | 11.01 | 11.01 | -7.01% | 1,425 |
| Mar 27, 2026 | 11.30 | 11.84 | 11.30 | 11.84 | 11.84 | 5.90% | 8,428 |
| Mar 25, 2026 | 12.01 | 12.06 | 10.90 | 11.18 | 11.18 | -6.83% | 21,962 |
| Mar 24, 2026 | 11.92 | 12.46 | 11.92 | 12.00 | 12.00 | -0.08% | 1,530 |
| Mar 23, 2026 | 12.08 | 12.08 | 12.01 | 12.01 | 12.01 | -1.07% | 2,345 |
| Mar 20, 2026 | 12.06 | 12.47 | 12.06 | 12.14 | 12.14 | -1.62% | 10,253 |
| Mar 19, 2026 | 10.43 | 13.90 | 10.43 | 12.34 | 12.34 | 4.05% | 1,055 |
| Mar 18, 2026 | 12.50 | 12.89 | 11.86 | 11.86 | 11.86 | -2.55% | 25,956 |
| Mar 17, 2026 | 12.08 | 12.89 | 12.06 | 12.17 | 12.17 | 1.33% | 5,327 |
| Mar 13, 2026 | 12.66 | 12.78 | 11.76 | 12.01 | 12.01 | -2.12% | 7,657 |
| Mar 12, 2026 | 13.04 | 13.79 | 11.88 | 12.27 | 12.27 | -8.50% | 58,981 |
| Mar 11, 2026 | 11.24 | 13.41 | 11.20 | 13.41 | 13.41 | 19.95% | 33,889 |
| Mar 10, 2026 | 11.85 | 12.37 | 11.06 | 11.18 | 11.18 | -3.79% | 16,987 |
| Mar 9, 2026 | 11.39 | 12.49 | 11.39 | 11.62 | 11.62 | 4.03% | 7,665 |
| Mar 6, 2026 | 12.36 | 12.50 | 10.11 | 11.17 | 11.17 | -7.84% | 55,966 |
| Mar 5, 2026 | 13.26 | 13.26 | 12.00 | 12.12 | 12.12 | -9.28% | 10,711 |
| Mar 4, 2026 | 13.04 | 13.36 | 12.65 | 13.36 | 13.36 | 2.22% | 11,799 |
| Mar 2, 2026 | 14.04 | 14.10 | 12.92 | 13.07 | 13.07 | -7.76% | 12,589 |
| Feb 27, 2026 | 13.32 | 14.68 | 13.16 | 14.17 | 14.17 | -1.12% | 15,990 |
| Feb 26, 2026 | 14.89 | 14.89 | 13.36 | 14.33 | 14.33 | 8.97% | 34,342 |
| Feb 25, 2026 | 11.90 | 14.28 | 11.86 | 13.15 | 13.15 | 10.50% | 76,254 |
| Feb 24, 2026 | 12.01 | 12.99 | 11.84 | 11.90 | 11.90 | -1.41% | 2,917 |
| Feb 23, 2026 | 11.83 | 12.97 | 11.79 | 12.07 | 12.07 | 2.03% | 744 |
| Feb 20, 2026 | 12.74 | 12.99 | 11.49 | 11.83 | 11.83 | -2.31% | 6,867 |
| Feb 19, 2026 | 12.51 | 13.14 | 12.08 | 12.11 | 12.11 | -3.27% | 9,724 |
| Feb 18, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.24% | 550 |
| Feb 17, 2026 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 4.67% | 7,565 |
| Feb 16, 2026 | 11.60 | 12.80 | 11.60 | 11.99 | 11.99 | -7.05% | 190 |
| Feb 13, 2026 | 12.98 | 12.98 | 12.90 | 12.90 | 12.90 | 3.20% | 422 |
| Feb 12, 2026 | 12.61 | 12.99 | 12.48 | 12.50 | 12.50 | -0.87% | 1,230 |
| Feb 11, 2026 | 14.44 | 14.44 | 12.57 | 12.61 | 12.61 | -0.39% | 11,605 |
| Feb 10, 2026 | 13.17 | 13.17 | 12.61 | 12.66 | 12.66 | -3.87% | 89 |
| Feb 9, 2026 | 13.16 | 13.17 | 12.60 | 13.17 | 13.17 | 2.09% | 1,994 |
| Feb 6, 2026 | 12.55 | 13.26 | 12.45 | 12.90 | 12.90 | 0.70% | 10,818 |
| Feb 5, 2026 | 12.50 | 13.46 | 12.50 | 12.81 | 12.81 | -1.39% | 15,841 |
| Feb 4, 2026 | 13.26 | 13.26 | 12.24 | 12.99 | 12.99 | -1.37% | 7,298 |
| Feb 3, 2026 | 12.54 | 13.32 | 12.38 | 13.17 | 13.17 | 5.11% | 7,652 |
| Feb 2, 2026 | 14.44 | 14.44 | 12.35 | 12.53 | 12.53 | - | 11,567 |
| Feb 1, 2026 | 12.96 | 14.46 | 12.06 | 12.53 | 12.53 | -5.00% | 20,359 |
| Jan 30, 2026 | 14.00 | 14.75 | 12.01 | 13.19 | 13.19 | 2.97% | 1,047 |
| Jan 29, 2026 | 12.75 | 12.98 | 12.03 | 12.81 | 12.81 | 2.07% | 8,985 |
| Jan 28, 2026 | 12.82 | 13.35 | 12.13 | 12.55 | 12.55 | 0.32% | 18,955 |
| Jan 27, 2026 | 12.55 | 13.46 | 12.50 | 12.51 | 12.51 | -1.65% | 1,807 |
| Jan 23, 2026 | 12.91 | 13.89 | 12.72 | 12.72 | 12.72 | -1.93% | 993 |
| Jan 22, 2026 | 13.00 | 13.00 | 12.91 | 12.97 | 12.97 | -0.99% | 4,990 |
| Jan 21, 2026 | 12.55 | 13.15 | 12.55 | 13.10 | 13.10 | 2.34% | 1,807 |
| Jan 20, 2026 | 12.99 | 13.41 | 12.62 | 12.80 | 12.80 | -1.46% | 13,181 |
| Jan 19, 2026 | 12.88 | 13.35 | 12.50 | 12.99 | 12.99 | 1.33% | 12,581 |
| Jan 16, 2026 | 13.07 | 13.43 | 12.02 | 12.82 | 12.82 | 0.55% | 9,759 |
| Jan 14, 2026 | 13.50 | 14.35 | 12.62 | 12.75 | 12.75 | -6.73% | 2,464 |
| Jan 13, 2026 | 13.00 | 14.45 | 12.52 | 13.67 | 13.67 | 3.80% | 1,888 |
| Jan 12, 2026 | 13.94 | 13.94 | 12.30 | 13.17 | 13.17 | 0.92% | 11,727 |
| Jan 9, 2026 | 13.45 | 13.45 | 12.51 | 13.05 | 13.05 | 0.69% | 2,159 |
| Jan 8, 2026 | 12.56 | 13.35 | 12.56 | 12.96 | 12.96 | -0.15% | 17,483 |
| Jan 7, 2026 | 12.51 | 12.98 | 12.30 | 12.98 | 12.98 | -0.15% | 26,259 |
| Jan 6, 2026 | 13.40 | 13.40 | 12.50 | 13.00 | 13.00 | 4.33% | 1,171 |
| Jan 5, 2026 | 12.42 | 12.50 | 12.42 | 12.46 | 12.46 | -3.49% | 3,279 |
| Jan 2, 2026 | 13.01 | 13.47 | 12.91 | 12.91 | 12.91 | - | 3,467 |
| Jan 1, 2026 | 12.90 | 12.91 | 12.90 | 12.91 | 12.91 | 0.08% | 4,534 |
| Dec 31, 2025 | 13.38 | 13.38 | 12.90 | 12.90 | 12.90 | 3.95% | 2,738 |
| Dec 30, 2025 | 13.37 | 13.37 | 12.41 | 12.41 | 12.41 | 0.08% | 1,444 |
| Dec 29, 2025 | 12.70 | 13.29 | 12.40 | 12.40 | 12.40 | -2.36% | 4,708 |
| Dec 26, 2025 | 12.10 | 12.80 | 12.10 | 12.70 | 12.70 | -0.78% | 7,179 |
| Dec 24, 2025 | 14.48 | 14.48 | 12.75 | 12.80 | 12.80 | 3.81% | 13,441 |
| Dec 23, 2025 | 13.64 | 13.64 | 12.33 | 12.33 | 12.33 | -9.60% | 18,004 |
| Dec 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.73% | 11 |
| Dec 19, 2025 | 13.47 | 13.60 | 13.07 | 13.15 | 13.15 | 7.26% | 5,979 |
| Dec 18, 2025 | 13.29 | 13.29 | 12.26 | 12.26 | 12.26 | -12.37% | 33,732 |
| Dec 17, 2025 | 14.85 | 14.85 | 13.11 | 13.99 | 13.99 | -5.92% | 37,137 |
| Dec 16, 2025 | 14.22 | 15.00 | 14.22 | 14.87 | 14.87 | 2.76% | 20,648 |
| Dec 15, 2025 | 14.77 | 14.77 | 14.40 | 14.47 | 14.47 | -2.03% | 9,799 |
| Dec 12, 2025 | 16.44 | 16.44 | 14.31 | 14.77 | 14.77 | 3.36% | 39,301 |
| Dec 11, 2025 | 14.29 | 14.29 | 13.90 | 14.29 | 14.29 | 19.08% | 123,712 |
| Dec 10, 2025 | 12.18 | 12.18 | 11.95 | 12.00 | 12.00 | -1.48% | 20,653 |
| Dec 9, 2025 | 11.36 | 12.20 | 11.36 | 12.18 | 12.18 | 7.41% | 256 |
| Dec 8, 2025 | 11.23 | 12.29 | 11.23 | 11.34 | 11.34 | -8.10% | 17,983 |
| Dec 5, 2025 | 12.45 | 12.45 | 12.34 | 12.34 | 12.34 | 4.84% | 105 |
| Dec 4, 2025 | 12.47 | 12.47 | 11.77 | 11.77 | 11.77 | -5.84% | 1,976 |
| Dec 3, 2025 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 8.70% | 6,622 |
| Dec 2, 2025 | 12.24 | 12.24 | 11.50 | 11.50 | 11.50 | -4.17% | 14,809 |
| Dec 1, 2025 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | 10.09% | 54,203 |