Amwill Health Care Limited (BOM:544353)
India · Delayed Price · Currency is INR 58.95
+1.10 (1.90%)
At close: Sep 24, 2025
Amwill Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.21 | 56.50 | 55.00 | 56.38 | 56.38 | -1.95% | 14,400 |
| Sep 25, 2025 | 59.10 | 59.10 | 57.26 | 57.50 | 57.50 | -2.46% | 7,200 |
| Sep 24, 2025 | 59.00 | 59.00 | 58.95 | 58.95 | 58.95 | 1.90% | 4,800 |
| Sep 23, 2025 | 59.00 | 59.00 | 57.50 | 57.85 | 57.85 | -1.95% | 6,000 |
| Sep 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2,400 |
| Sep 18, 2025 | 62.89 | 62.89 | 59.00 | 59.00 | 59.00 | -6.19% | 12,000 |
| Sep 17, 2025 | 62.76 | 62.99 | 62.76 | 62.89 | 62.89 | 1.60% | 4,800 |
| Sep 16, 2025 | 58.00 | 61.90 | 58.00 | 61.90 | 61.90 | 6.93% | 28,800 |
| Sep 15, 2025 | 53.85 | 57.89 | 53.85 | 57.89 | 57.89 | 3.28% | 20,400 |
| Sep 12, 2025 | 57.05 | 57.05 | 55.00 | 56.05 | 56.05 | -3.35% | 21,600 |
| Sep 11, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - | 1,200 |
| Sep 10, 2025 | 58.00 | 58.00 | 57.99 | 57.99 | 57.99 | - | 3,600 |
| Sep 9, 2025 | 58.03 | 58.05 | 57.99 | 57.99 | 57.99 | -0.02% | 13,200 |
| Sep 8, 2025 | 55.41 | 58.85 | 55.41 | 58.00 | 58.00 | 4.88% | 19,200 |
| Sep 5, 2025 | 55.30 | 56.40 | 55.30 | 55.30 | 55.30 | - | 6,000 |
| Sep 4, 2025 | 55.51 | 56.48 | 55.01 | 55.30 | 55.30 | -0.38% | 9,600 |
| Sep 3, 2025 | 57.70 | 58.99 | 55.05 | 55.51 | 55.51 | -3.80% | 36,000 |
| Sep 2, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.35% | 1,200 |
| Sep 1, 2025 | 58.99 | 58.99 | 56.55 | 56.93 | 56.93 | 2.08% | 8,400 |
| Aug 29, 2025 | 55.35 | 56.01 | 55.35 | 55.77 | 55.77 | -3.01% | 25,200 |
| Aug 28, 2025 | 56.10 | 57.50 | 55.00 | 57.50 | 57.50 | 1.18% | 10,800 |
| Aug 26, 2025 | 57.80 | 57.80 | 56.55 | 56.83 | 56.83 | -2.02% | 8,400 |
| Aug 25, 2025 | 60.90 | 60.90 | 57.80 | 58.00 | 58.00 | -4.76% | 44,400 |
| Aug 22, 2025 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 2.59% | 15,600 |
| Aug 21, 2025 | 61.69 | 61.69 | 58.00 | 59.36 | 59.36 | -4.26% | 30,000 |
| Aug 20, 2025 | 61.00 | 62.78 | 60.55 | 62.00 | 62.00 | - | 10,800 |
| Aug 19, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.03% | 3,600 |
| Aug 18, 2025 | 62.50 | 62.50 | 61.50 | 61.98 | 61.98 | -0.83% | 7,200 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 3,600 |
| Aug 13, 2025 | 60.00 | 63.01 | 60.00 | 63.00 | 63.00 | -0.63% | 20,400 |
| Aug 12, 2025 | 60.01 | 63.40 | 60.01 | 63.40 | 63.40 | 6.29% | 4,800 |
| Aug 11, 2025 | 59.50 | 60.00 | 59.21 | 59.65 | 59.65 | 0.25% | 14,400 |
| Aug 8, 2025 | 59.44 | 60.00 | 59.37 | 59.50 | 59.50 | -1.46% | 6,000 |
| Aug 7, 2025 | 61.10 | 61.10 | 60.00 | 60.38 | 60.38 | -3.08% | 4,800 |
| Aug 6, 2025 | 64.45 | 64.89 | 62.20 | 62.30 | 62.30 | -1.11% | 16,800 |
| Aug 5, 2025 | 65.00 | 65.20 | 62.85 | 63.00 | 63.00 | -1.36% | 18,000 |
| Aug 4, 2025 | 60.00 | 64.05 | 58.21 | 63.87 | 63.87 | 7.47% | 37,200 |
| Aug 1, 2025 | 60.30 | 61.45 | 59.16 | 59.43 | 59.43 | -1.44% | 13,200 |
| Jul 31, 2025 | 60.00 | 61.39 | 59.09 | 60.30 | 60.30 | 2.01% | 9,600 |
| Jul 30, 2025 | 61.51 | 61.51 | 58.20 | 59.11 | 59.11 | -3.57% | 37,200 |
| Jul 29, 2025 | 62.85 | 62.85 | 61.30 | 61.30 | 61.30 | -1.89% | 9,600 |
| Jul 28, 2025 | 63.10 | 63.10 | 62.23 | 62.48 | 62.48 | -0.98% | 9,600 |
| Jul 25, 2025 | 67.30 | 67.30 | 59.99 | 63.10 | 63.10 | -5.55% | 80,400 |
| Jul 24, 2025 | 67.27 | 67.27 | 66.81 | 66.81 | 66.81 | -0.68% | 4,800 |
| Jul 23, 2025 | 68.00 | 68.45 | 66.75 | 67.27 | 67.27 | -0.34% | 13,200 |
| Jul 22, 2025 | 71.00 | 71.00 | 67.00 | 67.50 | 67.50 | -1.24% | 16,800 |
| Jul 21, 2025 | 69.69 | 69.88 | 68.35 | 68.35 | 68.35 | -0.28% | 12,000 |
| Jul 18, 2025 | 70.00 | 70.00 | 68.54 | 68.54 | 68.54 | -1.42% | 34,800 |
| Jul 17, 2025 | 69.00 | 70.49 | 67.85 | 69.53 | 69.53 | 1.05% | 120,000 |
| Jul 16, 2025 | 67.64 | 69.00 | 67.64 | 68.81 | 68.81 | 3.46% | 49,200 |