Skip to main content
logo
Amanta Healthcare Limited (BOM:544502)
India flag India · Delayed Price · Currency is INR
160.80
+6.75 (4.38%)
At close: Jun 22, 2026

BOM:544502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026161.75161.75156.95160.80160.804.38%14,598
Jun 19, 2026148.90154.05147.05154.05154.054.97%2,846
Jun 18, 2026150.20152.00144.35146.75146.75-1.01%4,397
Jun 17, 2026148.50157.00147.05148.25148.25-1.07%8,677
Jun 16, 2026159.05159.10146.20149.85149.85-4.16%16,623
Jun 15, 2026161.00161.00154.00156.35156.353.10%58,115
Jun 12, 2026152.35156.70150.30151.65151.651.74%72,536
Jun 11, 2026141.25164.65140.20149.05149.055.90%206,520
Jun 10, 2026135.45148.00135.00140.75140.754.34%46,993
Jun 9, 2026131.60137.45131.40134.90134.902.90%8,839
Jun 8, 2026132.40134.10130.05131.10131.10-1.39%9,376
Jun 5, 2026132.90135.05129.40132.95132.95-0.26%7,039
Jun 4, 2026122.05140.35122.00133.30133.3010.39%31,367
Jun 3, 2026116.15124.05114.60120.75120.754.91%11,483
Jun 2, 2026121.80121.90114.05115.10115.10-5.50%10,794
Jun 1, 2026126.00129.00119.15121.80121.80-2.25%7,537
May 29, 2026131.80134.05122.80124.60124.60-5.36%7,562
May 27, 2026134.75134.75131.10131.65131.65-0.83%1,827
May 26, 2026132.00134.00130.45132.75132.750.04%3,055
May 25, 2026131.00135.00128.90132.70132.702.83%5,772
May 22, 2026126.80131.95126.00129.05129.051.49%5,654
May 21, 2026126.95128.75125.55127.15127.150.67%3,075
May 20, 2026130.00130.50125.40126.30126.30-5.25%9,911
May 19, 2026126.25134.65126.25133.30133.307.15%6,522
May 18, 2026127.55129.00122.00124.40124.40-4.16%20,458
May 15, 2026134.25137.00128.10129.80129.80-1.22%6,167
May 14, 2026133.55137.90130.10131.40131.40-0.72%3,795
May 13, 2026135.55138.25131.40132.35132.35-1.42%4,667
May 12, 2026138.75145.75132.55134.25134.25-1.36%20,640
May 11, 2026139.35139.90134.50136.10136.10-1.16%2,641
May 8, 2026135.80139.85135.80137.70137.700.62%5,826
May 7, 2026133.70140.00133.65136.85136.852.20%9,353
May 6, 2026140.70142.15132.85133.90133.90-2.79%7,889
May 5, 2026140.55141.80135.35137.75137.75-1.82%9,124
May 4, 2026131.45142.00130.55140.30140.306.73%36,726
Apr 30, 2026130.00132.00128.00131.45131.450.44%1,264
Apr 29, 2026133.30134.37130.08130.88130.88-1.27%12,921
Apr 28, 2026134.60136.71131.30132.56132.56-0.97%4,545
Apr 27, 2026129.23137.74129.23133.86133.861.51%2,291
Apr 24, 2026137.00138.00130.15131.87131.87-4.01%29,049
Apr 23, 2026133.94138.91133.75137.38137.381.50%11,219
Apr 22, 2026138.12140.00134.32135.35135.35-1.80%13,181
Apr 21, 2026133.30138.60133.30137.83137.832.10%5,444
Apr 20, 2026127.80135.57127.80134.99134.993.54%15,570
Apr 17, 2026128.26133.00125.02130.37130.371.14%10,885
Apr 16, 2026122.45131.89119.01128.90128.906.92%25,988
Apr 15, 2026115.92125.00115.20120.56120.566.68%13,017
Apr 13, 2026110.00114.50108.34113.01113.010.70%6,632
Apr 10, 2026107.00114.95107.00112.23112.235.39%7,205
Apr 9, 2026109.40109.65104.97106.49106.49-1.89%7,993