BSE - Delayed Quote INR
Amarjothi Spinning Mills Limited (AMARJOTHI.BO)
184.45
+3.35
+(1.85%)
At close: 3:29:56 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 182.80 | 185.00 | 179.95 | 184.45 | 184.45 | 7,911 |
| Jun 3, 2025 | 178.75 | 182.50 | 175.00 | 181.10 | 181.10 | 10,701 |
| Jun 2, 2025 | 178.50 | 182.00 | 168.00 | 171.10 | 171.10 | 14,219 |
| May 30, 2025 | 175.10 | 178.00 | 175.00 | 175.70 | 175.70 | 2,488 |
| May 29, 2025 | 173.25 | 177.50 | 171.40 | 172.70 | 172.70 | 1,703 |
| May 28, 2025 | 176.35 | 177.00 | 173.95 | 176.35 | 176.35 | 918 |
| May 27, 2025 | 175.55 | 178.90 | 174.00 | 175.50 | 175.50 | 375 |
| May 26, 2025 | 178.75 | 178.75 | 171.45 | 176.60 | 176.60 | 3,143 |
| May 23, 2025 | 174.00 | 174.00 | 170.00 | 171.65 | 171.65 | 769 |
| May 22, 2025 | 171.00 | 174.00 | 169.00 | 172.85 | 172.85 | 1,133 |
| May 21, 2025 | 175.80 | 176.85 | 168.50 | 170.05 | 170.05 | 595 |
| May 20, 2025 | 174.00 | 175.00 | 169.05 | 173.65 | 173.65 | 1,177 |
| May 19, 2025 | 175.65 | 181.00 | 171.50 | 173.10 | 173.10 | 5,729 |
| May 16, 2025 | 167.30 | 178.70 | 167.00 | 177.05 | 177.05 | 8,492 |
| May 15, 2025 | 167.35 | 168.75 | 166.00 | 167.20 | 167.20 | 2,150 |
| May 14, 2025 | 161.40 | 168.85 | 161.40 | 167.35 | 167.35 | 2,588 |
| May 13, 2025 | 167.00 | 169.70 | 160.25 | 161.40 | 161.40 | 2,887 |
| May 12, 2025 | 174.00 | 174.00 | 166.20 | 169.35 | 169.35 | 578 |
| May 9, 2025 | 162.00 | 165.00 | 162.00 | 164.20 | 164.20 | 903 |
| May 8, 2025 | 166.00 | 168.90 | 164.05 | 165.15 | 165.15 | 3,100 |
| May 7, 2025 | 162.00 | 164.65 | 162.00 | 164.00 | 164.00 | 10,663 |
| May 6, 2025 | 158.10 | 163.75 | 158.10 | 162.40 | 162.40 | 12,037 |
| May 5, 2025 | 155.80 | 159.00 | 153.00 | 158.10 | 158.10 | 2,042 |
| May 2, 2025 | 157.90 | 157.90 | 150.05 | 151.05 | 151.05 | 2,314 |
| Apr 30, 2025 | 157.50 | 158.75 | 152.00 | 153.30 | 153.30 | 6,310 |
| Apr 29, 2025 | 160.00 | 160.50 | 157.05 | 159.00 | 159.00 | 1,527 |
| Apr 28, 2025 | 161.95 | 161.95 | 157.00 | 158.35 | 158.35 | 3,066 |
| Apr 25, 2025 | 165.00 | 165.00 | 157.15 | 158.25 | 158.25 | 10,529 |
| Apr 24, 2025 | 164.10 | 164.60 | 162.20 | 163.60 | 163.60 | 1,628 |
| Apr 23, 2025 | 163.70 | 164.60 | 158.10 | 164.55 | 164.55 | 4,026 |
| Apr 22, 2025 | 164.45 | 164.60 | 162.80 | 163.60 | 163.60 | 2,851 |
| Apr 21, 2025 | 161.35 | 164.60 | 161.35 | 164.55 | 164.55 | 2,240 |
| Apr 17, 2025 | 163.00 | 164.45 | 158.10 | 163.65 | 163.65 | 2,027 |
| Apr 16, 2025 | 152.00 | 163.80 | 152.00 | 162.70 | 162.70 | 2,315 |
| Apr 15, 2025 | 156.00 | 157.50 | 153.05 | 154.05 | 154.05 | 2,943 |
| Apr 11, 2025 | 154.00 | 154.00 | 150.60 | 151.95 | 151.95 | 4,005 |
| Apr 9, 2025 | 151.50 | 154.70 | 150.00 | 150.35 | 150.35 | 1,789 |
| Apr 8, 2025 | 156.00 | 156.00 | 150.30 | 154.75 | 154.75 | 361 |
| Apr 7, 2025 | 157.00 | 157.00 | 144.05 | 150.00 | 150.00 | 1,382 |
| Apr 4, 2025 | 162.00 | 165.55 | 157.40 | 158.50 | 158.50 | 1,329 |
| Apr 3, 2025 | 153.45 | 163.00 | 153.45 | 161.50 | 161.50 | 5,050 |
| Apr 2, 2025 | 149.25 | 151.75 | 149.00 | 151.30 | 151.30 | 1,269 |
| Apr 1, 2025 | 147.60 | 151.00 | 147.00 | 149.25 | 149.25 | 6,403 |
| Mar 28, 2025 | 149.75 | 151.00 | 145.60 | 146.45 | 146.45 | 5,474 |
| Mar 27, 2025 | 155.00 | 155.00 | 145.00 | 146.10 | 146.10 | 27,093 |
| Mar 26, 2025 | 157.20 | 159.90 | 151.80 | 152.00 | 152.00 | 13,637 |
| Mar 25, 2025 | 162.15 | 162.45 | 155.00 | 157.10 | 157.10 | 2,898 |
| Mar 24, 2025 | 166.45 | 166.45 | 160.35 | 161.90 | 161.90 | 5,561 |
| Mar 21, 2025 | 166.05 | 166.05 | 159.00 | 161.20 | 161.20 | 9,589 |
| Mar 20, 2025 | 167.00 | 167.00 | 161.00 | 163.00 | 163.00 | 11,432 |
| Mar 19, 2025 | 164.90 | 168.70 | 163.55 | 165.65 | 165.65 | 9,072 |
| Mar 18, 2025 | 161.05 | 166.00 | 160.10 | 162.15 | 162.15 | 16,940 |
| Mar 17, 2025 | 159.75 | 164.80 | 159.75 | 163.65 | 163.65 | 2,805 |
| Mar 13, 2025 | 164.00 | 166.50 | 160.75 | 164.65 | 164.65 | 1,372 |
| Mar 12, 2025 | 164.00 | 165.50 | 157.30 | 164.00 | 164.00 | 9,649 |
| Mar 11, 2025 | 166.40 | 166.40 | 157.30 | 158.60 | 158.60 | 3,148 |
| Mar 10, 2025 | 165.00 | 166.40 | 158.00 | 161.90 | 161.90 | 3,722 |
| Mar 7, 2025 | 161.95 | 165.00 | 159.00 | 162.85 | 162.85 | 3,243 |
| Mar 6, 2025 | 159.90 | 164.00 | 157.05 | 161.55 | 161.55 | 4,392 |
| Mar 5, 2025 | 159.45 | 159.45 | 154.35 | 156.20 | 156.20 | 12,786 |
| Mar 4, 2025 | 152.80 | 159.80 | 151.00 | 155.65 | 155.65 | 17,407 |
| Mar 3, 2025 | 164.75 | 164.75 | 144.00 | 152.80 | 152.80 | 5,110 |
| Feb 28, 2025 | 162.50 | 162.85 | 154.45 | 157.40 | 157.40 | 4,154 |
| Feb 27, 2025 | 166.00 | 170.85 | 162.00 | 162.15 | 162.15 | 3,408 |
| Feb 25, 2025 | 170.75 | 175.75 | 165.00 | 171.00 | 171.00 | 794 |
| Feb 24, 2025 | 169.00 | 174.40 | 166.50 | 170.70 | 170.70 | 935 |
| Feb 21, 2025 | 171.20 | 177.70 | 166.05 | 169.20 | 169.20 | 3,606 |
| Feb 20, 2025 | 173.50 | 175.00 | 168.00 | 173.20 | 173.20 | 3,886 |
| Feb 19, 2025 | 168.50 | 173.90 | 168.40 | 171.75 | 171.75 | 2,710 |
| Feb 18, 2025 | 168.50 | 174.95 | 159.95 | 167.70 | 167.70 | 8,529 |
| Feb 17, 2025 | 172.95 | 177.00 | 167.55 | 169.85 | 169.85 | 2,547 |
| Feb 14, 2025 | 174.65 | 176.00 | 171.10 | 172.10 | 172.10 | 2,761 |
| Feb 13, 2025 | 174.50 | 183.90 | 174.00 | 174.65 | 174.65 | 4,579 |
| Feb 12, 2025 | 179.00 | 179.90 | 173.50 | 175.45 | 175.45 | 3,136 |
| Feb 11, 2025 | 187.00 | 187.00 | 175.10 | 176.70 | 176.70 | 3,098 |
| Feb 10, 2025 | 195.00 | 195.00 | 184.45 | 189.45 | 189.45 | 6,036 |
| Feb 7, 2025 | 199.95 | 199.95 | 181.10 | 187.25 | 187.25 | 1,796 |
| Feb 6, 2025 | 194.90 | 203.00 | 187.70 | 195.20 | 195.20 | 3,800 |
| Feb 5, 2025 | 193.70 | 193.70 | 188.25 | 192.00 | 192.00 | 1,326 |
| Feb 4, 2025 | 186.55 | 194.85 | 186.55 | 193.75 | 193.75 | 1,325 |
| Feb 3, 2025 | 190.00 | 194.80 | 181.35 | 192.90 | 192.90 | 2,465 |
| Feb 1, 2025 | 189.00 | 193.95 | 185.25 | 187.15 | 187.15 | 1,743 |
| Jan 31, 2025 | 185.00 | 191.95 | 185.00 | 189.50 | 189.50 | 908 |
| Jan 30, 2025 | 186.95 | 186.95 | 181.50 | 185.00 | 185.00 | 1,229 |
| Jan 29, 2025 | 179.90 | 184.90 | 177.25 | 181.60 | 181.60 | 11,963 |
| Jan 28, 2025 | 184.00 | 184.00 | 173.15 | 176.40 | 176.40 | 3,565 |
| Jan 27, 2025 | 186.20 | 186.20 | 177.00 | 182.50 | 182.50 | 5,236 |
| Jan 24, 2025 | 185.15 | 187.90 | 183.10 | 186.20 | 186.20 | 1,207 |
| Jan 23, 2025 | 188.00 | 189.90 | 187.00 | 187.10 | 187.10 | 464 |
| Jan 22, 2025 | 190.70 | 194.55 | 184.00 | 186.40 | 186.40 | 1,928 |
| Jan 21, 2025 | 196.25 | 198.45 | 190.10 | 190.70 | 190.70 | 908 |
| Jan 20, 2025 | 195.00 | 199.50 | 194.00 | 196.25 | 196.25 | 3,065 |
| Jan 17, 2025 | 193.95 | 193.95 | 190.00 | 191.15 | 191.15 | 1,751 |
| Jan 16, 2025 | 195.35 | 195.60 | 188.50 | 193.55 | 193.55 | 5,097 |
| Jan 15, 2025 | 190.00 | 196.60 | 188.10 | 188.10 | 188.10 | 8,723 |
| Jan 14, 2025 | 186.10 | 190.90 | 186.00 | 187.65 | 187.65 | 4,142 |
| Jan 13, 2025 | 183.05 | 191.00 | 182.55 | 186.95 | 186.95 | 5,289 |
| Jan 10, 2025 | 197.00 | 199.00 | 182.80 | 189.65 | 189.65 | 6,039 |
| Jan 9, 2025 | 202.50 | 202.50 | 197.20 | 199.95 | 199.95 | 12,749 |
| Jan 8, 2025 | 207.35 | 211.00 | 200.00 | 204.40 | 204.40 | 2,871 |
| Jan 7, 2025 | 209.45 | 214.00 | 202.45 | 207.35 | 207.35 | 2,263 |
| Jan 6, 2025 | 221.95 | 221.95 | 200.30 | 203.20 | 203.20 | 7,425 |
| Jan 3, 2025 | 216.00 | 219.75 | 215.00 | 216.65 | 216.65 | 1,259 |
| Jan 2, 2025 | 212.55 | 218.95 | 212.55 | 213.85 | 213.85 | 1,481 |
| Jan 1, 2025 | 216.00 | 219.70 | 213.10 | 215.55 | 215.55 | 1,701 |
| Dec 31, 2024 | 217.80 | 218.90 | 215.00 | 215.35 | 215.35 | 2,259 |
| Dec 30, 2024 | 207.00 | 221.40 | 207.00 | 215.10 | 215.10 | 4,582 |