Amic Forging

Amic Forging Ltd Historical Data

NSEBSE

₹1,600

(0.28%)

Dec 5, 2025|12:24:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	1,612	1,612	1,540	1,601.65	156	3,47,31,065	11,800
07-Nov-2025	1,580	1,598	1,540	1,545.45	133	2,54,25,605	12,100
10-Nov-2025	1,549	1,576	1,530	1,556	67	1,21,69,945	5,000
11-Nov-2025	1,577	1,577	1,535.05	1,549.95	26	44,90,070	1,800
12-Nov-2025	1,540	1,565.95	1,540	1,564.65	27	46,83,055	2,500
13-Nov-2025	1,573.95	1,600	1,562	1,591.25	180	3,80,07,320	15,400
14-Nov-2025	1,600	1,609.95	1,575.05	1,590	109	2,57,01,000	12,200
17-Nov-2025	1,566	1,599	1,520	1,539.8	146	6,37,97,140	36,400
18-Nov-2025	1,539.8	1,549.9	1,530	1,537.4	57	1,54,20,180	7,500
19-Nov-2025	1,568	1,568	1,512.75	1,549.5	50	95,24,170	4,700
20-Nov-2025	1,541.8	1,582	1,495	1,514.6	72	1,51,11,430	7,700
21-Nov-2025	1,510	1,542	1,450	1,503.35	225	4,18,15,175	15,200
24-Nov-2025	1,503.35	1,533.95	1,460	1,467.85	87	1,71,20,910	7,700
25-Nov-2025	1,462.5	1,505	1,462.5	1,476.3	61	1,02,00,015	3,500
26-Nov-2025	1,472	1,494	1,450.05	1,455.8	93	1,49,41,215	6,600
27-Nov-2025	1,487	1,573	1,470.05	1,559.5	236	5,38,64,065	19,900
28-Nov-2025	1,587.95	1,595	1,566.5	1,576.65	107	2,26,23,395	10,300
01-Dec-2025	1,595	1,600	1,580	1,587.2	82	1,81,36,195	9,200
02-Dec-2025	1,600	1,623.4	1,585	1,616.2	198	4,00,06,160	19,100
03-Dec-2025	1,616.5	1,616.5	1,595	1,599.45	107	2,56,75,550	13,300
04-Dec-2025	1,605	1,605	1,595	1,595.5	27	84,67,245	5,000

Amic Forging: Related NEWS

No Record Found

Invest wise with Expert advice