Amanta Healthcare Limited (BOM:544502)
India · Delayed Price · Currency is INR 196.60
-5.00 (-2.48%)
At close: Oct 6, 2026
BOM:544502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 194.15 | 206.40 | 189.15 | 206.40 | 206.40 | 4.98% | 6,267 |
| Oct 6, 2026 | 210.00 | 210.00 | 191.55 | 196.60 | 196.60 | -2.48% | 16,541 |
| Oct 5, 2026 | 195.70 | 201.60 | 194.05 | 201.60 | 201.60 | 5.00% | 19,912 |
| Oct 1, 2026 | 189.00 | 192.85 | 189.00 | 192.00 | 192.00 | 1.53% | 2,854 |
| Sep 30, 2026 | 189.00 | 189.10 | 189.00 | 189.10 | 189.10 | 1.72% | 3 |
| Sep 29, 2026 | 184.00 | 185.90 | 180.00 | 185.90 | 185.90 | 1.97% | 3,631 |
| Sep 28, 2026 | 186.00 | 186.00 | 182.30 | 182.30 | 182.30 | -1.99% | 3,334 |
| Sep 25, 2026 | 186.00 | 186.00 | 184.10 | 186.00 | 186.00 | - | 2,672 |
| Sep 24, 2026 | 192.45 | 192.45 | 185.00 | 186.00 | 186.00 | -1.43% | 3,279 |
| Sep 23, 2026 | 181.30 | 188.70 | 181.30 | 188.70 | 188.70 | 2.00% | 535 |
| Sep 22, 2026 | 191.70 | 191.70 | 184.25 | 185.00 | 185.00 | -1.60% | 1,730 |
| Sep 21, 2026 | 189.15 | 189.15 | 185.60 | 188.00 | 188.00 | -0.61% | 933 |
| Sep 18, 2026 | 189.15 | 192.00 | 189.15 | 189.15 | 189.15 | -1.99% | 3,223 |
| Sep 17, 2026 | 190.70 | 194.50 | 190.70 | 193.00 | 193.00 | 1.21% | 4,241 |
| Sep 16, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -1.98% | 1,268 |
| Sep 15, 2026 | 194.55 | 194.60 | 194.55 | 194.55 | 194.55 | -1.99% | 831 |
| Sep 11, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -2.00% | 5,003 |
| Sep 10, 2026 | 205.00 | 205.00 | 202.55 | 202.55 | 202.55 | -1.98% | 11,801 |
| Sep 9, 2026 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | 2.00% | 4,326 |
| Sep 8, 2026 | 194.75 | 202.60 | 194.75 | 202.60 | 202.60 | 1.99% | 12,164 |
| Sep 7, 2026 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | 1.98% | 7,688 |
| Sep 4, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 1.99% | 1,180 |
| Sep 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.98% | 6,508 |
| Sep 2, 2026 | 189.90 | 189.90 | 187.30 | 187.30 | 187.30 | -1.89% | 3,451 |
| Sep 1, 2026 | 190.90 | 190.90 | 190.80 | 190.90 | 190.90 | 1.98% | 4,319 |
| Aug 31, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 1.99% | 2,851 |
| Aug 28, 2026 | 183.50 | 183.55 | 183.50 | 183.55 | 183.55 | -1.95% | 3,205 |
| Aug 27, 2026 | 187.25 | 187.25 | 187.20 | 187.20 | 187.20 | -1.99% | 894 |
| Aug 26, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.98% | 4,166 |
| Aug 25, 2026 | 198.50 | 205.00 | 194.85 | 194.85 | 194.85 | -5.00% | 12,519 |
| Aug 24, 2026 | 200.00 | 205.10 | 197.35 | 205.10 | 205.10 | 4.99% | 12,070 |
| 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 |