Amwill Health Care Limited (BOM:544353)
India · Delayed Price · Currency is INR 43.14
0.00 (0.00%)
At close: Oct 16, 2026
Amwill Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - | 1,200 |
| Oct 15, 2026 | 44.47 | 44.47 | 43.14 | 43.14 | 43.14 | -2.51% | 4,800 |
| Oct 14, 2026 | 44.48 | 44.48 | 42.72 | 44.25 | 44.25 | -0.56% | 4,800 |
| Oct 13, 2026 | 42.11 | 44.50 | 40.50 | 44.50 | 44.50 | 3.49% | 91,200 |
| Oct 9, 2026 | 44.50 | 44.50 | 43.00 | 43.00 | 43.00 | -3.37% | 8,400 |
| Oct 8, 2026 | 42.50 | 44.50 | 42.16 | 44.50 | 44.50 | 3.61% | 34,800 |
| Oct 7, 2026 | 43.00 | 43.00 | 42.90 | 42.95 | 42.95 | -2.39% | 2,400 |
| Oct 6, 2026 | 43.75 | 44.42 | 43.00 | 44.00 | 44.00 | 0.16% | 12,000 |
| Oct 5, 2026 | 43.01 | 43.93 | 42.90 | 43.93 | 43.93 | 2.16% | 9,600 |
| Oct 1, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -3.35% | 9,600 |
| Sep 30, 2026 | 42.56 | 44.49 | 42.55 | 44.49 | 44.49 | 1.11% | 9,600 |
| Sep 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.80% | 99,600 |
| Sep 28, 2026 | 43.00 | 43.50 | 43.00 | 43.22 | 43.22 | 0.51% | 3,600 |
| Sep 25, 2026 | 43.01 | 43.05 | 43.00 | 43.00 | 43.00 | -3.33% | 14,400 |
| Sep 23, 2026 | 42.65 | 44.48 | 42.65 | 44.48 | 44.48 | -0.16% | 13,200 |
| Sep 22, 2026 | 44.20 | 46.00 | 43.00 | 44.55 | 44.55 | 4.82% | 9,600 |
| Sep 21, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,200 |
| Sep 18, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | - | 6,000 |
| Sep 17, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 3,600 |
| Sep 16, 2026 | 43.50 | 43.50 | 42.24 | 42.50 | 42.50 | -3.41% | 6,000 |
| Sep 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,200 |
| Sep 10, 2026 | 41.50 | 43.15 | 41.50 | 43.00 | 43.00 | 0.23% | 6,000 |
| Sep 9, 2026 | 43.51 | 43.51 | 42.50 | 42.90 | 42.90 | -1.40% | 7,200 |
| Sep 8, 2026 | 42.75 | 43.51 | 42.71 | 43.51 | 43.51 | 2.38% | 4,800 |
| Sep 7, 2026 | 41.75 | 44.50 | 41.75 | 42.50 | 42.50 | -1.16% | 13,200 |
| Sep 4, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | - | 9,600 |
| Sep 3, 2026 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 7,200 |
| Sep 1, 2026 | 43.70 | 44.00 | 43.50 | 43.50 | 43.50 | -0.46% | 6,000 |
| Aug 31, 2026 | 43.60 | 43.90 | 41.69 | 43.70 | 43.70 | 0.07% | 7,200 |
| Aug 28, 2026 | 43.50 | 44.00 | 43.50 | 43.67 | 43.67 | 0.39% | 4,800 |
| Aug 26, 2026 | 44.35 | 45.00 | 43.50 | 43.50 | 43.50 | -1.92% | 8,400 |
| Aug 25, 2026 | 43.29 | 44.50 | 43.29 | 44.35 | 44.35 | 1.95% | 10,800 |
| Aug 24, 2026 | 42.15 | 43.50 | 42.10 | 43.50 | 43.50 | - | 10,800 |
| Aug 21, 2026 | 42.50 | 44.20 | 42.50 | 43.50 | 43.50 | 2.35% | 114,000 |
| Aug 20, 2026 | 43.50 | 43.50 | 42.50 | 42.50 | 42.50 | -0.58% | 20,400 |
| Aug 19, 2026 | 42.65 | 42.75 | 42.65 | 42.75 | 42.75 | -1.95% | 3,600 |
| Aug 18, 2026 | 43.99 | 43.99 | 43.58 | 43.60 | 43.60 | 0.46% | 4,800 |
| Aug 17, 2026 | 41.75 | 43.40 | 41.75 | 43.40 | 43.40 | 3.95% | 2,400 |
| Aug 14, 2026 | 43.01 | 43.09 | 41.50 | 41.75 | 41.75 | -2.34% | 28,800 |
| Aug 13, 2026 | 42.00 | 43.70 | 42.00 | 42.75 | 42.75 | 1.79% | 13,200 |
| Aug 12, 2026 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | -1.41% | 19,200 |
| Aug 11, 2026 | 41.50 | 42.60 | 41.50 | 42.60 | 42.60 | 2.65% | 3,600 |
| Aug 7, 2026 | 42.00 | 42.03 | 41.50 | 41.50 | 41.50 | -0.07% | 3,600 |
| Aug 6, 2026 | 43.00 | 43.68 | 42.03 | 42.03 | 41.53 | 0.07% | 7,200 |
| Aug 5, 2026 | 43.24 | 43.24 | 42.00 | 42.00 | 41.50 | -2.87% | 2,400 |
| Aug 4, 2026 | 39.60 | 44.44 | 39.60 | 43.24 | 42.73 | 0.56% | 4,800 |
| Aug 3, 2026 | 41.50 | 43.00 | 41.50 | 43.00 | 42.49 | 1.18% | 4,800 |
| Jul 30, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 41.99 | -0.68% | 2,400 |
| Jul 29, 2026 | 42.99 | 42.99 | 42.79 | 42.79 | 42.28 | 4.37% | 2,400 |
| Jul 28, 2026 | 39.60 | 41.49 | 39.60 | 41.00 | 40.51 | 2.47% | 4,800 |