Amforge Industries Share Price History

Amforge Inds.

CMP as on21-Oct-21 15:25

₹ 5.00
-0.11 -2.15%

Open

₹ 5.25

Turnover (lac)

Prev. Close

₹ 5.11

Day's Vol (shares)

₹ 8,090

Day's Range

₹ 4.86
₹ 5.25

Amforge Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2021 5.25 5.25 4.86 4.92 58 0.04 8,090 0.39 -0.30
20-Oct-2021 5.06 5.58 5.06 5.11 58 0.03 5,422 0.52 0.05
19-Oct-2021 5.75 5.75 5.32 5.32 54 0.04 7,722 0.43 -0.40
18-Oct-2021 5.17 5.65 5.17 5.59 83 0.04 8,234 0.48 0.42
14-Oct-2021 5.94 5.94 5.44 5.44 75 0.09 15,407 0.50 -0.50
13-Oct-2021 6.27 6.27 5.69 5.72 139 0.23 38,695 0.58 -0.60
12-Oct-2021 5.98 5.98 5.98 5.98 25 0.05 8,796 0 0
11-Oct-2021 5.35 5.70 5.16 5.70 59 0.09 15,901 0.54 0.35
08-Oct-2021 5.43 5.43 5.43 5.43 104 0.08 14,545 0 0
07-Oct-2021 6.31 6.31 5.71 5.71 264 0.61 86,395 0.60 -0.60
06-Oct-2021 6.01 6.01 6.01 6.01 15 0.04 7,109 0 0
05-Oct-2021 5.73 5.73 5.73 5.73 11 0.02 3,806 0 0
04-Oct-2021 5.46 5.46 5.46 5.46 15 0.01 2,649 0 0
01-Oct-2021 5.20 5.20 5.20 5.20 15 0.03 5,320 0 0
30-Sep-2021 4.96 4.96 4.96 4.96 24 0.03 6,647 0 0
29-Sep-2021 4.73 4.73 4.73 4.73 22 0.02 3,207 0 0
28-Sep-2021 4.51 4.51 4.51 4.51 29 0.02 4,677 0 0
27-Sep-2021 4.30 4.30 4.10 4.30 75 0.06 15,014 0.20 0
24-Sep-2021 4.12 4.12 3.95 4.10 115 0.06 15,621 0.17 -0
23-Sep-2021 4 4.22 3.85 3.93 48 0.03 4,663 0.37 -0.10
22-Sep-2021 3.81 4.14 3.76 4.02 33 0.03 5,774 0.38 0.21
21-Sep-2021 4.11 4.11 3.95 3.95 44 0.03 6,352 0.16 -0.20
Open ZERO Brokerage Demat Account