Amanta Healthcare Limited (BOM:544502)
India · Delayed Price · Currency is INR 195.35
+9.30 (5.00%)
At close: Aug 21, 2026
BOM:544502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 186.05 | 195.35 | 186.00 | 195.35 | 195.35 | 5.00% | 21,688 |
| Aug 20, 2026 | 183.50 | 186.05 | 172.90 | 186.05 | 186.05 | 4.99% | 14,763 |
| Aug 19, 2026 | 177.75 | 178.00 | 168.25 | 177.20 | 177.20 | 2.90% | 10,834 |
| Aug 18, 2026 | 163.95 | 172.45 | 163.00 | 172.20 | 172.20 | 4.84% | 29,476 |
| Aug 17, 2026 | 152.50 | 164.40 | 150.40 | 164.25 | 164.25 | 4.89% | 56,278 |
| Aug 14, 2026 | 153.00 | 156.60 | 153.00 | 156.60 | 156.60 | 1.95% | 28,458 |
| Aug 13, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -1.98% | 1,171 |
| Aug 12, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.97% | 369 |
| Aug 11, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -1.99% | 320 |
| Aug 10, 2026 | 163.05 | 163.10 | 163.05 | 163.10 | 163.10 | -1.95% | 117 |
| Aug 7, 2026 | 166.35 | 166.45 | 166.35 | 166.35 | 166.35 | -1.97% | 30 |
| Aug 6, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -1.99% | 108 |
| Aug 5, 2026 | 166.80 | 173.45 | 166.80 | 173.15 | 173.15 | 1.82% | 3,218 |
| Aug 4, 2026 | 173.00 | 174.50 | 169.05 | 170.05 | 170.05 | -0.76% | 7,422 |
| Aug 3, 2026 | 171.20 | 171.35 | 171.20 | 171.35 | 171.35 | 1.99% | 140 |
| Jul 31, 2026 | 168.30 | 168.30 | 168.00 | 168.00 | 168.00 | 1.82% | 847 |
| Jul 30, 2026 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.23% | 6,648 |
| Jul 29, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 5,301 |
| Jul 28, 2026 | 160.95 | 163.30 | 157.05 | 163.00 | 163.00 | 1.81% | 2,468 |
| Jul 27, 2026 | 163.00 | 165.00 | 160.00 | 160.10 | 160.10 | -1.78% | 4,002 |
| Jul 24, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,062 |
| Jul 23, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 2,264 |
| Jul 22, 2026 | 170.00 | 170.00 | 165.10 | 167.00 | 167.00 | -0.86% | 8,341 |
| Jul 21, 2026 | 165.15 | 168.45 | 165.15 | 168.45 | 168.45 | 2.00% | 2,477 |
| Jul 20, 2026 | 168.00 | 168.00 | 165.15 | 165.15 | 165.15 | -1.99% | 6,286 |
| Jul 17, 2026 | 162.80 | 168.50 | 162.80 | 168.50 | 168.50 | 1.44% | 18,143 |
| Jul 16, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.98% | 6,672 |
| Jul 15, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -2.00% | 1,218 |
| Jul 14, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.98% | 4,280 |
| Jul 13, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -2.00% | 1,537 |
| Jul 10, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.99% | 1,511 |
| Jul 9, 2026 | 192.00 | 192.00 | 178.95 | 183.65 | 183.65 | -1.08% | 9,077 |
| Jul 8, 2026 | 184.00 | 191.00 | 175.00 | 185.65 | 185.65 | 2.03% | 73,784 |
| Jul 7, 2026 | 181.95 | 181.95 | 177.00 | 181.95 | 181.95 | 4.99% | 114,504 |
| Jul 6, 2026 | 173.30 | 173.30 | 169.05 | 173.30 | 173.30 | 5.00% | 72,966 |
| Jul 3, 2026 | 155.00 | 169.00 | 155.00 | 165.05 | 165.05 | 1.57% | 9,580 |
| Jul 2, 2026 | 161.00 | 165.00 | 151.10 | 162.50 | 162.50 | 2.23% | 6,019 |
| Jul 1, 2026 | 160.55 | 166.00 | 153.15 | 158.95 | 158.95 | -1.00% | 11,991 |
| Jun 30, 2026 | 156.50 | 163.50 | 156.50 | 160.55 | 160.55 | -2.01% | 4,253 |
| Jun 29, 2026 | 161.75 | 167.00 | 159.00 | 163.85 | 163.85 | 1.30% | 17,153 |
| Jun 25, 2026 | 164.90 | 164.90 | 156.50 | 161.75 | 161.75 | -0.68% | 6,618 |
| Jun 24, 2026 | 160.50 | 163.50 | 155.00 | 162.85 | 162.85 | 1.72% | 15,602 |
| Jun 23, 2026 | 160.35 | 162.00 | 155.25 | 160.10 | 160.10 | -0.44% | 13,191 |
| Jun 22, 2026 | 161.75 | 161.75 | 156.95 | 160.80 | 160.80 | 4.38% | 14,598 |
| Jun 19, 2026 | 148.90 | 154.05 | 147.05 | 154.05 | 154.05 | 4.97% | 2,846 |
| Jun 18, 2026 | 150.20 | 152.00 | 144.35 | 146.75 | 146.75 | -1.01% | 4,397 |
| Jun 17, 2026 | 148.50 | 157.00 | 147.05 | 148.25 | 148.25 | -1.07% | 8,677 |
| Jun 16, 2026 | 159.05 | 159.10 | 146.20 | 149.85 | 149.85 | -4.16% | 16,623 |
| Jun 15, 2026 | 161.00 | 161.00 | 154.00 | 156.35 | 156.35 | 3.10% | 58,115 |
| Jun 12, 2026 | 152.35 | 156.70 | 150.30 | 151.65 | 151.65 | 1.74% | 72,536 |