Skip to main content
Amic Forging Limited (BOM:544037)
India flag India · Delayed Price · Currency is INR
1,534.05
-14.55 (-0.94%)
At close: Apr 29, 2026

Amic Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,515.001,557.951,515.001,548.601,548.600.68%12,300
Apr 27, 20261,529.401,540.051,512.401,538.101,538.100.57%6,800
Apr 24, 20261,522.101,540.001,510.001,529.401,529.40-0.48%4,800
Apr 23, 20261,565.001,565.001,530.001,536.751,536.75-1.47%5,800
Apr 22, 20261,548.651,574.951,505.001,559.651,559.651.72%14,200
Apr 21, 20261,570.001,572.001,530.001,533.351,533.35-1.37%9,400
Apr 20, 20261,581.151,595.901,540.001,554.601,554.60-1.68%7,200
Apr 17, 20261,599.951,604.001,564.051,581.151,581.150.10%19,000
Apr 16, 20261,569.501,609.801,542.401,579.501,579.502.12%33,500
Apr 15, 20261,450.001,550.001,450.001,546.701,546.707.09%54,500
Apr 13, 20261,380.001,451.001,374.001,444.351,444.353.72%30,000
Apr 10, 20261,390.001,409.951,370.001,392.551,392.55-0.62%19,500
Apr 9, 20261,409.951,409.951,387.001,401.251,401.251.01%27,900
Apr 8, 20261,375.101,400.001,370.951,387.201,387.203.82%27,600
Apr 7, 20261,367.401,395.001,325.001,336.201,336.20-2.28%17,300
Apr 6, 20261,344.801,378.001,342.951,367.401,367.401.68%9,700
Apr 2, 20261,300.001,350.001,300.001,344.801,344.802.50%5,500
Apr 1, 20261,294.951,350.001,272.401,312.001,312.002.07%10,100
Mar 30, 20261,275.001,291.801,250.001,285.451,285.450.65%12,900
Mar 27, 20261,270.001,310.001,256.051,277.101,277.100.16%15,300
Mar 25, 20261,250.001,294.001,250.001,275.051,275.053.07%8,800
Mar 24, 20261,235.001,324.501,233.001,237.101,237.100.81%13,000
Mar 23, 20261,285.001,309.751,211.501,227.201,227.20-7.56%16,700
Mar 20, 20261,310.001,350.001,310.001,327.501,327.502.45%6,200
Mar 19, 20261,310.001,355.001,280.551,295.701,295.70-4.02%5,500
Mar 18, 20261,304.001,355.001,304.001,349.901,349.905.21%4,900
Mar 17, 20261,285.101,319.801,270.001,283.101,283.100.46%2,700
Mar 16, 20261,318.951,318.951,270.001,277.251,277.25-2.09%3,200
Mar 13, 20261,325.001,337.751,272.001,304.551,304.55-2.87%15,200
Mar 12, 20261,355.001,355.001,340.001,343.151,343.15-1.02%2,700
Mar 11, 20261,342.951,367.751,342.951,357.001,357.000.43%1,000
Mar 10, 20261,369.001,379.001,340.001,351.201,351.20-0.35%4,500
Mar 9, 20261,364.951,364.951,300.001,355.901,355.90-1.85%13,800
Mar 6, 20261,346.001,389.151,346.001,381.501,381.500.89%2,700
Mar 5, 20261,378.001,380.001,345.001,369.301,369.300.97%7,900
Mar 4, 20261,340.001,367.951,275.501,356.201,356.20-0.22%11,900
Mar 2, 20261,398.001,403.001,345.001,359.201,359.20-4.10%11,600
Feb 27, 20261,419.951,449.001,383.001,417.301,417.30-0.51%14,400
Feb 26, 20261,480.001,480.001,415.101,424.601,424.60-3.59%8,400
Feb 25, 20261,460.001,489.951,460.001,477.701,477.701.77%14,300
Feb 24, 20261,445.001,497.001,410.501,452.001,452.000.78%24,300
Feb 23, 20261,365.001,449.001,363.001,440.751,440.754.17%29,100
Feb 20, 20261,313.101,398.001,306.301,383.101,383.105.42%74,500
Feb 19, 20261,252.001,335.001,250.001,312.001,312.005.82%64,800
Feb 18, 20261,256.001,340.001,228.001,239.851,239.851.80%133,900
Feb 17, 20261,192.951,283.001,192.951,217.951,217.953.00%88,500
Feb 16, 20261,166.051,214.951,166.051,182.501,182.50-1.80%24,400
Feb 13, 20261,278.951,278.951,190.001,204.201,204.20-3.82%60,200
Feb 12, 20261,337.151,337.151,245.001,252.051,252.05-6.84%27,000
Feb 11, 20261,333.751,344.001,310.001,343.951,343.951.27%3,000
Feb 10, 20261,294.901,342.001,293.951,327.151,327.153.00%16,100
Feb 9, 20261,308.001,344.951,279.001,288.501,288.50-1.04%7,300
Feb 6, 20261,335.001,335.001,290.501,302.001,302.00-3.30%8,500
Feb 5, 20261,351.001,351.001,335.001,346.401,346.40-0.34%3,300
Feb 4, 20261,335.001,371.751,314.801,351.051,351.053.63%7,100
Feb 3, 20261,317.001,339.951,286.001,303.751,303.752.88%10,300
Feb 2, 20261,264.651,277.051,225.101,267.201,267.202.28%18,400
Feb 1, 20261,284.001,299.001,226.901,238.951,238.95-3.70%3,500
Jan 30, 20261,297.001,297.001,260.001,286.501,286.50-0.74%5,100
Jan 29, 20261,287.001,318.001,255.001,296.151,296.151.68%16,500
Jan 28, 20261,139.501,285.001,139.501,274.701,274.7016.69%28,900
Jan 27, 20261,120.001,134.001,065.001,092.351,092.35-4.07%19,500
Jan 23, 20261,209.001,235.001,120.001,138.701,138.70-4.62%13,100
Jan 22, 20261,160.051,197.001,147.301,193.801,193.804.31%7,500
Jan 21, 20261,160.001,165.901,124.001,144.451,144.45-1.83%10,300
Jan 20, 20261,247.951,247.951,154.001,165.801,165.80-4.78%22,000
Jan 19, 20261,260.001,268.951,201.001,224.301,224.30-0.76%20,600
Jan 16, 20261,272.001,287.951,202.601,233.651,233.65-2.29%6,000
Jan 14, 20261,272.001,300.001,221.001,262.551,262.55-0.54%14,700
Jan 13, 20261,354.451,354.451,237.001,269.451,269.45-4.16%11,800
Jan 12, 20261,374.951,375.001,295.001,324.501,324.50-0.69%8,100
Jan 9, 20261,418.001,418.001,327.001,333.701,333.70-5.94%15,600
Jan 8, 20261,430.001,430.001,402.001,418.001,418.00-1.29%2,000
Jan 7, 20261,464.001,464.951,431.001,436.601,436.600.56%3,600
Jan 6, 20261,425.001,470.001,415.151,428.601,428.60-1.25%6,000
Jan 5, 20261,466.051,485.001,400.001,446.701,446.70-3.36%13,500
Jan 2, 20261,499.151,505.001,486.001,497.001,497.00-0.14%3,900
Jan 1, 20261,540.201,544.001,489.001,499.151,499.15-0.72%5,200
Dec 31, 20251,500.001,525.001,485.201,510.001,510.000.09%1,800
Dec 30, 20251,499.001,519.901,485.001,508.701,508.701.69%2,500
Dec 29, 20251,533.001,564.951,471.001,483.651,483.65-3.60%7,000
Dec 26, 20251,527.451,550.001,527.451,539.051,539.050.76%2,000
Dec 24, 20251,554.851,560.001,523.801,527.451,527.45-0.58%4,800
Dec 23, 20251,526.001,553.901,526.001,536.301,536.30-0.06%3,600
Dec 22, 20251,573.951,575.001,522.001,537.251,537.25-1.16%5,200
Dec 19, 20251,580.001,580.001,552.501,555.351,555.350.13%3,100
Dec 18, 20251,600.001,600.001,550.001,553.351,553.35-1.68%1,900
Dec 17, 20251,600.001,600.001,571.651,579.851,579.85-0.35%4,400
Dec 16, 20251,587.001,599.951,575.001,585.451,585.45-0.09%7,000
Dec 15, 20251,589.001,590.051,540.001,586.901,586.901.31%8,000
Dec 12, 20251,576.701,576.751,530.001,566.451,566.451.22%4,700
Dec 11, 20251,575.001,575.001,540.001,547.601,547.60-0.83%2,200
Dec 10, 20251,570.001,585.951,546.051,560.501,560.500.13%3,400
Dec 9, 20251,537.951,576.951,520.001,558.501,558.502.60%6,900
Dec 8, 20251,617.951,617.951,509.001,519.051,519.05-3.38%7,300
Dec 5, 20251,567.001,605.001,567.001,572.201,572.20-1.46%8,500
Dec 4, 20251,605.001,605.001,595.001,595.501,595.50-0.25%5,300
Dec 3, 20251,616.501,616.501,595.001,599.451,599.45-1.04%16,000
Dec 2, 20251,600.001,623.401,585.001,616.201,616.201.83%25,000
Dec 1, 20251,595.001,600.001,580.001,587.201,587.200.67%11,400