Price Data Selection & Download
Amarjothi Spinning Mills Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4402 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine AMARJOTHI quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹264.80
August 02, 2024
BSE Exchange
Share Price All Time Low
₹13.80
March 25, 2008
BSE Exchange
Highest Volume Trading Day
1,851,075
January 04, 2012 • ₹48.20
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
AMARJOTHI daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹178.15 | ₹180.85 | ₹176.05 | ₹180.80 | 1,057 |
| 2026-07-23 | ₹175.00 | ₹186.20 | ₹175.00 | ₹180.10 | 5,940 |
| 2026-07-22 | ₹180.05 | ₹180.05 | ₹160.00 | ₹173.75 | 3,152 |
| 2026-07-21 | ₹186.45 | ₹186.50 | ₹180.15 | ₹181.90 | 1,140 |
| 2026-07-20 | ₹178.10 | ₹186.80 | ₹175.05 | ₹183.60 | 5,757 |
| 2026-07-17 | ₹182.85 | ₹182.90 | ₹175.00 | ₹176.35 | 1,839 |
| 2026-07-16 | ₹181.05 | ₹181.25 | ₹177.00 | ₹178.90 | 9,239 |
| 2026-07-15 | ₹175.05 | ₹187.00 | ₹175.00 | ₹181.05 | 12,904 |
| 2026-07-14 | ₹173.00 | ₹178.80 | ₹170.00 | ₹177.05 | 9,758 |
| 2026-07-13 | ₹165.05 | ₹177.90 | ₹160.00 | ₹173.10 | 11,182 |
| 2026-07-10 | ₹159.90 | ₹167.80 | ₹159.90 | ₹165.90 | 8,917 |
| 2026-07-09 | ₹155.15 | ₹159.75 | ₹155.15 | ₹158.50 | 1,971 |
| 2026-07-08 | ₹160.50 | ₹160.50 | ₹156.30 | ₹156.50 | 2,828 |
| 2026-07-07 | ₹160.75 | ₹163.45 | ₹160.00 | ₹160.50 | 853 |
| 2026-07-06 | ₹162.95 | ₹170.00 | ₹160.50 | ₹160.75 | 4,278 |
| 2026-07-03 | ₹166.85 | ₹167.00 | ₹160.40 | ₹161.50 | 3,353 |
| 2026-07-02 | ₹162.70 | ₹162.90 | ₹159.00 | ₹160.40 | 1,362 |
| 2026-07-01 | ₹167.05 | ₹167.85 | ₹163.00 | ₹165.00 | 2,738 |
| 2026-06-30 | ₹166.80 | ₹169.50 | ₹163.35 | ₹167.10 | 5,164 |
| 2026-06-29 | ₹160.00 | ₹167.80 | ₹160.00 | ₹166.80 | 1,348 |
| 2026-06-25 | ₹168.90 | ₹171.00 | ₹164.05 | ₹165.55 | 2,402 |
| 2026-06-24 | ₹160.85 | ₹166.95 | ₹160.85 | ₹164.70 | 6,887 |
| 2026-06-23 | ₹160.10 | ₹162.00 | ₹158.00 | ₹158.00 | 4,414 |
| 2026-06-22 | ₹157.00 | ₹164.00 | ₹157.00 | ₹160.90 | 2,469 |
| 2026-06-19 | ₹162.00 | ₹162.00 | ₹160.00 | ₹160.20 | 987 |
| 2026-06-18 | ₹162.90 | ₹167.95 | ₹160.00 | ₹160.20 | 3,564 |
| 2026-06-17 | ₹162.50 | ₹162.50 | ₹159.05 | ₹160.00 | 2,662 |
| 2026-06-16 | ₹165.00 | ₹166.80 | ₹160.20 | ₹162.75 | 1,889 |
| 2026-06-15 | ₹162.10 | ₹163.95 | ₹162.00 | ₹162.50 | 2,254 |
| 2026-06-12 | ₹164.25 | ₹164.25 | ₹160.40 | ₹161.45 | 733 |
| 2026-06-11 | ₹161.15 | ₹162.10 | ₹160.00 | ₹160.25 | 3,356 |
| 2026-06-10 | ₹167.00 | ₹167.00 | ₹160.35 | ₹161.85 | 1,090 |
| 2026-06-09 | ₹165.00 | ₹170.00 | ₹165.00 | ₹167.00 | 822 |
| 2026-06-08 | ₹165.00 | ₹166.55 | ₹165.00 | ₹165.40 | 2,701 |
| 2026-06-05 | ₹168.00 | ₹170.00 | ₹165.00 | ₹166.90 | 2,098 |
| 2026-06-04 | ₹173.00 | ₹173.00 | ₹165.00 | ₹165.35 | 2,219 |
| 2026-06-03 | ₹163.95 | ₹174.65 | ₹163.95 | ₹173.85 | 12,166 |
| 2026-06-02 | ₹164.10 | ₹167.00 | ₹160.00 | ₹166.70 | 3,984 |
| 2026-06-01 | ₹159.40 | ₹169.30 | ₹159.40 | ₹164.05 | 27,985 |
| 2026-05-29 | ₹159.85 | ₹159.85 | ₹151.05 | ₹159.40 | 3,610 |
| 2026-05-27 | ₹160.85 | ₹166.00 | ₹157.05 | ₹159.85 | 2,989 |
| 2026-05-26 | ₹163.20 | ₹163.20 | ₹155.65 | ₹156.35 | 3,130 |
| 2026-05-25 | ₹162.95 | ₹162.95 | ₹159.80 | ₹162.40 | 1,659 |
| 2026-05-22 | ₹164.25 | ₹165.10 | ₹157.00 | ₹161.15 | 3,224 |
| 2026-05-21 | ₹160.95 | ₹163.85 | ₹156.25 | ₹161.15 | 2,196 |
| 2026-05-20 | ₹150.10 | ₹162.80 | ₹150.10 | ₹159.60 | 8,602 |
| 2026-05-19 | ₹153.00 | ₹153.50 | ₹148.15 | ₹152.25 | 2,923 |
| 2026-05-18 | ₹150.00 | ₹150.05 | ₹145.65 | ₹150.05 | 1,388 |
| 2026-05-15 | ₹154.25 | ₹154.25 | ₹150.00 | ₹151.10 | 1,580 |
| 2026-05-14 | ₹149.05 | ₹154.50 | ₹149.05 | ₹154.50 | 1,244 |
| 2026-05-13 | ₹147.65 | ₹153.95 | ₹147.65 | ₹150.35 | 2,089 |
| 2026-05-12 | ₹150.30 | ₹152.95 | ₹148.90 | ₹149.70 | 5,846 |
| 2026-05-11 | ₹151.65 | ₹156.00 | ₹151.65 | ₹154.00 | 1,135 |
| 2026-05-08 | ₹154.30 | ₹157.90 | ₹150.40 | ₹155.00 | 2,139 |
| 2026-05-07 | ₹156.95 | ₹158.00 | ₹153.35 | ₹154.30 | 892 |
| 2026-05-06 | ₹156.40 | ₹158.80 | ₹153.00 | ₹155.05 | 3,277 |
| 2026-05-05 | ₹151.50 | ₹158.70 | ₹147.00 | ₹155.65 | 5,606 |
| 2026-05-04 | ₹138.60 | ₹156.00 | ₹138.60 | ₹151.55 | 16,221 |
| 2026-04-30 | ₹140.00 | ₹141.90 | ₹138.05 | ₹138.60 | 661 |
| 2026-04-29 | ₹140.70 | ₹143.50 | ₹137.35 | ₹140.25 | 2,896 |
| 2026-04-28 | ₹137.45 | ₹141.00 | ₹136.10 | ₹137.55 | 6,532 |
| 2026-04-27 | ₹131.30 | ₹137.50 | ₹131.10 | ₹136.90 | 1,404 |
| 2026-04-24 | ₹134.15 | ₹137.00 | ₹130.00 | ₹131.10 | 1,472 |
| 2026-04-23 | ₹138.95 | ₹138.95 | ₹132.25 | ₹134.45 | 1,571 |
| 2026-04-22 | ₹139.75 | ₹139.75 | ₹135.00 | ₹136.20 | 585 |
| 2026-04-21 | ₹139.25 | ₹139.25 | ₹134.00 | ₹134.90 | 1,687 |
| 2026-04-20 | ₹136.00 | ₹139.00 | ₹134.00 | ₹137.50 | 990 |
| 2026-04-17 | ₹132.00 | ₹136.95 | ₹132.00 | ₹134.95 | 3,293 |
| 2026-04-16 | ₹137.85 | ₹137.85 | ₹133.10 | ₹136.40 | 518 |
| 2026-04-15 | ₹133.00 | ₹135.60 | ₹131.60 | ₹135.50 | 3,845 |
| 2026-04-13 | ₹131.45 | ₹133.00 | ₹128.30 | ₹131.90 | 1,615 |
| 2026-04-10 | ₹129.00 | ₹135.95 | ₹129.00 | ₹131.45 | 1,189 |
| 2026-04-09 | ₹136.00 | ₹136.00 | ₹130.40 | ₹132.60 | 372 |
| 2026-04-08 | ₹131.50 | ₹134.90 | ₹131.50 | ₹133.95 | 1,182 |
| 2026-04-07 | ₹130.00 | ₹134.20 | ₹128.65 | ₹130.35 | 377 |
| 2026-04-06 | ₹127.15 | ₹131.45 | ₹125.25 | ₹129.85 | 3,220 |
| 2026-04-02 | ₹127.00 | ₹128.90 | ₹117.80 | ₹127.10 | 2,594 |
| 2026-04-01 | ₹121.85 | ₹128.00 | ₹118.85 | ₹127.30 | 4,346 |
| 2026-03-30 | ₹119.00 | ₹122.00 | ₹113.10 | ₹113.95 | 6,801 |
| 2026-03-27 | ₹124.35 | ₹126.05 | ₹115.60 | ₹119.10 | 14,962 |
| 2026-03-25 | ₹127.50 | ₹128.60 | ₹124.10 | ₹126.70 | 5,806 |
| 2026-03-24 | ₹122.15 | ₹127.80 | ₹122.10 | ₹124.10 | 1,398 |
| 2026-03-23 | ₹129.05 | ₹129.60 | ₹119.60 | ₹121.45 | 4,444 |
| 2026-03-20 | ₹136.50 | ₹136.50 | ₹129.00 | ₹130.10 | 413 |
| 2026-03-19 | ₹135.00 | ₹135.00 | ₹130.00 | ₹130.30 | 756 |
| 2026-03-18 | ₹133.10 | ₹137.80 | ₹132.25 | ₹134.15 | 1,130 |
| 2026-03-17 | ₹136.90 | ₹138.00 | ₹129.10 | ₹133.10 | 1,634 |
| 2026-03-16 | ₹130.80 | ₹131.00 | ₹128.55 | ₹128.60 | 1,085 |
| 2026-03-13 | ₹135.15 | ₹138.25 | ₹129.05 | ₹130.80 | 1,145 |
| 2026-03-12 | ₹138.00 | ₹141.25 | ₹133.25 | ₹136.55 | 2,022 |
| 2026-03-11 | ₹136.00 | ₹141.05 | ₹133.40 | ₹138.00 | 1,126 |
| 2026-03-10 | ₹135.90 | ₹139.00 | ₹135.05 | ₹136.70 | 2,346 |
| 2026-03-09 | ₹133.80 | ₹135.95 | ₹130.00 | ₹134.50 | 137 |
| 2026-03-06 | ₹130.10 | ₹134.70 | ₹129.00 | ₹133.80 | 1,024 |
| 2026-03-05 | ₹131.15 | ₹133.50 | ₹130.00 | ₹130.05 | 1,854 |
| 2026-03-04 | ₹134.00 | ₹137.45 | ₹130.15 | ₹131.15 | 855 |
| 2026-03-02 | ₹138.00 | ₹138.90 | ₹130.65 | ₹132.15 | 2,861 |
| 2026-02-27 | ₹138.05 | ₹142.00 | ₹137.10 | ₹138.45 | 682 |
| 2026-02-26 | ₹139.30 | ₹140.80 | ₹139.00 | ₹139.10 | 242 |
| 2026-02-25 | ₹140.20 | ₹144.00 | ₹137.70 | ₹139.25 | 1,218 |
| 2026-02-24 | ₹145.00 | ₹145.00 | ₹140.00 | ₹140.05 | 942 |
| 2026-02-23 | ₹140.15 | ₹147.50 | ₹140.15 | ₹142.75 | 284 |
| 2026-02-20 | ₹137.20 | ₹149.75 | ₹137.20 | ₹141.60 | 2,085 |
| 2026-02-19 | ₹142.50 | ₹148.00 | ₹140.15 | ₹140.95 | 1,152 |
| 2026-02-18 | ₹152.00 | ₹152.00 | ₹143.00 | ₹143.50 | 712 |
| 2026-02-17 | ₹145.80 | ₹146.95 | ₹143.00 | ₹144.10 | 413 |
| 2026-02-16 | ₹150.90 | ₹152.00 | ₹144.00 | ₹146.25 | 1,615 |
| 2026-02-13 | ₹142.90 | ₹148.00 | ₹140.75 | ₹147.25 | 2,718 |
| 2026-02-12 | ₹147.95 | ₹147.95 | ₹140.30 | ₹141.75 | 1,697 |
| 2026-02-11 | ₹151.00 | ₹151.00 | ₹146.50 | ₹149.70 | 561 |
| 2026-02-10 | ₹152.95 | ₹153.50 | ₹148.00 | ₹148.50 | 4,627 |
| 2026-02-09 | ₹147.00 | ₹152.00 | ₹144.00 | ₹149.60 | 2,815 |
| 2026-02-06 | ₹148.00 | ₹148.00 | ₹140.50 | ₹142.80 | 639 |
| 2026-02-05 | ₹145.50 | ₹148.70 | ₹141.00 | ₹148.15 | 1,245 |
| 2026-02-04 | ₹145.00 | ₹146.95 | ₹141.00 | ₹145.50 | 3,029 |
| 2026-02-03 | ₹134.00 | ₹154.00 | ₹134.00 | ₹144.45 | 9,103 |
| 2026-02-02 | ₹144.30 | ₹144.30 | ₹130.00 | ₹132.25 | 1,419 |
| 2026-02-01 | ₹131.00 | ₹143.00 | ₹131.00 | ₹139.05 | 1,527 |
| 2026-01-30 | ₹130.25 | ₹137.65 | ₹130.05 | ₹136.40 | 602 |
| 2026-01-29 | ₹133.30 | ₹137.00 | ₹130.70 | ₹133.55 | 718 |
| 2026-01-28 | ₹136.80 | ₹136.80 | ₹132.20 | ₹133.30 | 1,254 |
| 2026-01-27 | ₹135.00 | ₹135.00 | ₹129.10 | ₹129.95 | 2,975 |
| 2026-01-23 | ₹135.40 | ₹136.00 | ₹132.00 | ₹132.35 | 230 |
| 2026-01-22 | ₹138.00 | ₹138.00 | ₹132.55 | ₹134.75 | 242 |
| 2026-01-21 | ₹139.80 | ₹139.80 | ₹130.20 | ₹135.40 | 1,033 |
| 2026-01-20 | ₹139.80 | ₹142.95 | ₹134.00 | ₹135.85 | 1,204 |
| 2026-01-19 | ₹133.30 | ₹141.75 | ₹130.60 | ₹136.25 | 1,185 |
| 2026-01-16 | ₹131.30 | ₹137.70 | ₹131.30 | ₹132.65 | 979 |
| 2026-01-14 | ₹135.80 | ₹135.80 | ₹131.50 | ₹131.95 | 1,102 |
| 2026-01-13 | ₹136.00 | ₹138.65 | ₹129.00 | ₹131.40 | 872 |
| 2026-01-12 | ₹139.00 | ₹139.00 | ₹131.05 | ₹136.40 | 2,131 |
| 2026-01-09 | ₹141.40 | ₹144.60 | ₹136.20 | ₹137.80 | 1,379 |
| 2026-01-08 | ₹141.25 | ₹142.80 | ₹137.05 | ₹138.05 | 3,727 |
| 2026-01-07 | ₹144.00 | ₹144.00 | ₹139.25 | ₹140.70 | 2,217 |
| 2026-01-06 | ₹145.00 | ₹145.00 | ₹140.00 | ₹141.30 | 4,635 |
| 2026-01-05 | ₹149.65 | ₹149.65 | ₹141.10 | ₹142.75 | 1,013 |
| 2026-01-02 | ₹143.00 | ₹144.90 | ₹140.40 | ₹143.05 | 279 |
| 2026-01-01 | ₹141.75 | ₹144.60 | ₹141.75 | ₹144.55 | 124 |
Amarjothi Spinning Mills Share Price Performance Analysis (Jan 2008 - Jul 2026)
AMARJOTHI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.08%
₹144.55 → ₹180.80
Year to Date
Price Volatility
10.49%
Low Volatility
Year to Date
Average Daily Volume
2,956
Year to Date Average
BSE Exchange
Amarjothi Spinning Mills Share Price History – Frequently Asked Questions
Common questions about AMARJOTHI historical data and records.
What is the all-time high share price of Amarjothi Spinning Mills (AMARJOTHI)?
The all-time high share price of Amarjothi Spinning Mills was ₹264.8 recorded on August 02, 2024 on the BSE exchange.
What is the all-time low share price of Amarjothi Spinning Mills (AMARJOTHI)?
The all-time low share price of Amarjothi Spinning Mills was ₹13.8 recorded on March 25, 2008 on the BSE exchange.
How can I download AMARJOTHI historical share price data?
You can download Amarjothi Spinning Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMARJOTHI shares?
The highest trading volume day for Amarjothi Spinning Mills was 1,851,075 shares traded on January 04, 2012 on the BSE exchange, with share price at ₹48.2.