Price Data Selection & Download
Amit Securities Share Price All Time Records & Statistics (May 2025 - May 2026)
204 daily OHLCV records on BSE from May 2025 to May 2026. Explore AMITSEC value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹67.16
October 31, 2025
BSE Exchange
Share Price All Time Low
₹6.00
May 08, 2025
BSE Exchange
Highest Volume Trading Day
11,606
July 24, 2025 • ₹25.95
BSE Exchange
Share Price History Data (May 2025 - May 2026)
AMITSEC daily open, high, low, close and volume (OHLCV) on BSE — 83 records.
Total Records
83
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-06 | ₹49.75 | ₹53.30 | ₹48.24 | ₹48.24 | 152 |
| 2026-05-05 | ₹53.44 | ₹53.44 | ₹50.77 | ₹50.77 | 111 |
| 2026-05-04 | ₹50.95 | ₹53.49 | ₹48.51 | ₹53.44 | 185 |
| 2026-04-30 | ₹50.95 | ₹50.95 | ₹50.95 | ₹50.95 | 42 |
| 2026-04-29 | ₹54.41 | ₹54.41 | ₹51.82 | ₹53.63 | 43 |
| 2026-04-28 | ₹47.02 | ₹51.82 | ₹46.90 | ₹51.82 | 3,067 |
| 2026-04-27 | ₹49.41 | ₹49.41 | ₹49.36 | ₹49.36 | 27 |
| 2026-04-24 | ₹51.95 | ₹51.95 | ₹51.95 | ₹51.95 | 22 |
| 2026-04-23 | ₹57.54 | ₹57.54 | ₹54.68 | ₹54.68 | 14 |
| 2026-04-22 | ₹57.65 | ₹57.65 | ₹57.48 | ₹57.55 | 26 |
| 2026-04-21 | ₹58.90 | ₹58.90 | ₹54.91 | ₹54.91 | 142 |
| 2026-04-20 | ₹58.00 | ₹58.00 | ₹57.80 | ₹57.80 | 251 |
| 2026-04-17 | ₹56.00 | ₹56.00 | ₹54.15 | ₹55.94 | 195 |
| 2026-04-16 | ₹57.06 | ₹57.06 | ₹55.00 | ₹57.00 | 427 |
| 2026-04-15 | ₹50.10 | ₹55.20 | ₹50.10 | ₹55.20 | 1,024 |
| 2026-04-13 | ₹58.27 | ₹58.27 | ₹52.73 | ₹52.73 | 174 |
| 2026-04-10 | ₹56.39 | ₹56.39 | ₹55.50 | ₹55.50 | 115 |
| 2026-04-09 | ₹59.35 | ₹59.35 | ₹53.71 | ₹53.71 | 39 |
| 2026-04-08 | ₹56.53 | ₹60.50 | ₹56.53 | ₹56.53 | 124 |
| 2026-04-07 | ₹59.95 | ₹59.95 | ₹55.48 | ₹59.50 | 290 |
| 2026-04-06 | ₹57.30 | ₹58.80 | ₹54.50 | ₹58.40 | 354 |
| 2026-04-02 | ₹55.66 | ₹58.45 | ₹52.89 | ₹57.33 | 639 |
| 2026-04-01 | ₹52.00 | ₹55.71 | ₹50.59 | ₹55.67 | 1,570 |
| 2026-03-30 | ₹53.25 | ₹53.25 | ₹53.25 | ₹53.25 | 300 |
| 2026-03-27 | ₹53.24 | ₹56.04 | ₹53.24 | ₹56.04 | 7 |
| 2026-03-25 | ₹56.10 | ₹56.10 | ₹56.04 | ₹56.04 | 1,315 |
| 2026-03-24 | ₹59.50 | ₹59.50 | ₹58.00 | ₹58.98 | 213 |
| 2026-03-23 | ₹59.31 | ₹59.31 | ₹56.00 | ₹57.71 | 203 |
| 2026-03-20 | ₹58.42 | ₹58.42 | ₹55.00 | ₹56.50 | 176 |
| 2026-03-19 | ₹51.41 | ₹55.65 | ₹50.35 | ₹55.64 | 1,321 |
| 2026-03-18 | ₹50.50 | ₹53.00 | ₹50.25 | ₹53.00 | 101 |
| 2026-03-17 | ₹51.51 | ₹51.51 | ₹50.45 | ₹50.50 | 954 |
| 2026-03-16 | ₹51.16 | ₹54.81 | ₹51.16 | ₹53.10 | 536 |
| 2026-03-13 | ₹53.55 | ₹53.55 | ₹52.20 | ₹52.20 | 110 |
| 2026-03-12 | ₹53.00 | ₹53.00 | ₹51.00 | ₹51.00 | 278 |
| 2026-03-11 | ₹49.38 | ₹50.82 | ₹49.38 | ₹50.60 | 34 |
| 2026-03-10 | ₹43.83 | ₹48.41 | ₹43.83 | ₹48.41 | 1,316 |
| 2026-03-09 | ₹50.95 | ₹50.95 | ₹46.11 | ₹46.11 | 139 |
| 2026-03-06 | ₹43.91 | ₹48.53 | ₹43.91 | ₹48.53 | 1,233 |
| 2026-03-05 | ₹46.23 | ₹46.25 | ₹46.22 | ₹46.22 | 123 |
| 2026-03-04 | ₹48.65 | ₹51.00 | ₹48.65 | ₹48.65 | 859 |
| 2026-03-02 | ₹51.21 | ₹51.21 | ₹51.21 | ₹51.21 | 24 |
| 2026-02-27 | ₹54.41 | ₹54.41 | ₹49.23 | ₹53.90 | 2,786 |
| 2026-02-26 | ₹51.90 | ₹51.90 | ₹46.96 | ₹51.82 | 2,522 |
| 2026-02-25 | ₹49.43 | ₹54.60 | ₹49.43 | ₹49.43 | 354 |
| 2026-02-24 | ₹55.64 | ₹55.64 | ₹50.40 | ₹52.03 | 2,623 |
| 2026-02-23 | ₹48.00 | ₹53.04 | ₹48.00 | ₹53.00 | 2,056 |
| 2026-02-20 | ₹54.84 | ₹54.84 | ₹50.52 | ₹50.52 | 323 |
| 2026-02-19 | ₹54.00 | ₹54.89 | ₹52.13 | ₹53.17 | 1,161 |
| 2026-02-18 | ₹54.33 | ₹54.33 | ₹52.14 | ₹52.28 | 1,624 |
| 2026-02-17 | ₹54.88 | ₹54.88 | ₹49.66 | ₹54.88 | 6,864 |
| 2026-02-16 | ₹52.27 | ₹52.27 | ₹52.27 | ₹52.27 | 48 |
| 2026-02-13 | ₹49.79 | ₹49.79 | ₹49.79 | ₹49.79 | 160 |
| 2026-02-12 | ₹47.42 | ₹47.42 | ₹47.42 | ₹47.42 | 1,796 |
| 2026-02-11 | ₹40.87 | ₹45.17 | ₹40.87 | ₹45.17 | 2,083 |
| 2026-02-10 | ₹41.22 | ₹43.38 | ₹41.22 | ₹43.02 | 2,081 |
| 2026-02-09 | ₹43.51 | ₹44.75 | ₹43.38 | ₹43.38 | 584 |
| 2026-02-06 | ₹48.06 | ₹48.06 | ₹45.66 | ₹45.66 | 487 |
| 2026-02-05 | ₹49.31 | ₹49.31 | ₹48.06 | ₹48.06 | 34 |
| 2026-02-04 | ₹53.24 | ₹53.24 | ₹50.58 | ₹50.58 | 54 |
| 2026-02-03 | ₹56.04 | ₹56.04 | ₹53.24 | ₹53.24 | 14 |
| 2026-02-02 | ₹56.04 | ₹56.04 | ₹56.04 | ₹56.04 | 40 |
| 2026-02-01 | ₹60.32 | ₹60.32 | ₹58.97 | ₹58.98 | 1,194 |
| 2026-01-30 | ₹63.44 | ₹63.44 | ₹57.43 | ₹57.45 | 6,427 |
| 2026-01-29 | ₹61.20 | ₹61.20 | ₹60.45 | ₹60.45 | 2,676 |
| 2026-01-28 | ₹58.73 | ₹58.73 | ₹53.15 | ₹58.35 | 10,997 |
| 2026-01-27 | ₹55.94 | ₹55.94 | ₹54.35 | ₹55.94 | 1,389 |
| 2026-01-23 | ₹53.28 | ₹53.28 | ₹53.28 | ₹53.28 | 1,331 |
| 2026-01-22 | ₹50.75 | ₹50.75 | ₹50.75 | ₹50.75 | 156 |
| 2026-01-21 | ₹48.34 | ₹48.34 | ₹46.04 | ₹48.34 | 1,790 |
| 2026-01-20 | ₹46.04 | ₹46.04 | ₹46.03 | ₹46.04 | 810 |
| 2026-01-19 | ₹40.93 | ₹43.85 | ₹40.93 | ₹43.85 | 1,502 |
| 2026-01-16 | ₹41.77 | ₹41.77 | ₹41.77 | ₹41.77 | 3,876 |
| 2026-01-14 | ₹36.54 | ₹39.79 | ₹36.35 | ₹39.79 | 4,513 |
| 2026-01-13 | ₹44.20 | ₹44.20 | ₹36.18 | ₹36.18 | 7,182 |
| 2026-01-12 | ₹40.00 | ₹40.19 | ₹40.00 | ₹40.19 | 1,111 |
| 2026-01-09 | ₹36.48 | ₹36.54 | ₹36.47 | ₹36.54 | 10,500 |
| 2026-01-08 | ₹32.00 | ₹33.22 | ₹27.21 | ₹33.22 | 7,948 |
| 2026-01-07 | ₹33.24 | ₹33.24 | ₹29.94 | ₹30.20 | 1,852 |
| 2026-01-06 | ₹33.01 | ₹35.76 | ₹32.98 | ₹33.24 | 22 |
| 2026-01-05 | ₹34.98 | ₹36.68 | ₹31.76 | ₹36.62 | 1,895 |
| 2026-01-02 | ₹33.65 | ₹35.33 | ₹31.97 | ₹34.98 | 2,272 |
| 2026-01-01 | ₹35.42 | ₹35.42 | ₹33.65 | ₹33.65 | 1,056 |
Amit Securities Share Price Performance Analysis (May 2025 - May 2026)
AMITSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+43.36%
₹33.65 → ₹48.24
Year to Date
Price Volatility
13.70%
Low Volatility
Year to Date
Average Daily Volume
1,403
Year to Date Average
BSE Exchange
Amit Securities Share Price History – Frequently Asked Questions
Common questions about AMITSEC historical data and records. For live price, key ratios and fundamentals, see AMITSEC share price screener.
What is the all-time high share price of Amit Securities (AMITSEC)?
The all-time high share price of Amit Securities was ₹67.16 recorded on October 31, 2025 on the BSE exchange.
What is the all-time low share price of Amit Securities (AMITSEC)?
The all-time low share price of Amit Securities was ₹6.0 recorded on May 08, 2025 on the BSE exchange.
How can I download AMITSEC historical share price data?
You can download Amit Securities 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 AMITSEC shares?
The highest trading volume day for Amit Securities was 11,606 shares traded on July 24, 2025 on the BSE exchange, with share price at ₹25.95.