Amanta Healthcare Limited (BOM:544502)
India · Delayed Price · Currency is INR 135.35
-2.48 (-1.80%)
At close: Apr 22, 2026
BOM:544502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 133.30 | 138.60 | 133.30 | 137.83 | 137.83 | 2.10% | 5,444 |
| Apr 20, 2026 | 127.80 | 135.57 | 127.80 | 134.99 | 134.99 | 3.54% | 15,570 |
| Apr 17, 2026 | 128.26 | 133.00 | 125.02 | 130.37 | 130.37 | 1.14% | 10,885 |
| Apr 16, 2026 | 122.45 | 131.89 | 119.01 | 128.90 | 128.90 | 6.92% | 25,988 |
| Apr 15, 2026 | 115.92 | 125.00 | 115.20 | 120.56 | 120.56 | 6.68% | 13,017 |
| Apr 13, 2026 | 110.00 | 114.50 | 108.34 | 113.01 | 113.01 | 0.70% | 6,632 |
| Apr 10, 2026 | 107.00 | 114.95 | 107.00 | 112.23 | 112.23 | 5.39% | 7,205 |
| Apr 9, 2026 | 109.40 | 109.65 | 104.97 | 106.49 | 106.49 | -1.89% | 7,993 |
| Apr 8, 2026 | 108.00 | 112.00 | 107.53 | 108.54 | 108.54 | 1.44% | 1,355 |
| Apr 7, 2026 | 107.15 | 109.00 | 105.56 | 107.00 | 107.00 | 0.22% | 665 |
| Apr 6, 2026 | 109.00 | 112.10 | 106.64 | 106.76 | 106.76 | -1.59% | 4,549 |
| Apr 2, 2026 | 105.35 | 109.19 | 102.36 | 108.48 | 108.48 | 2.97% | 1,454 |
| Apr 1, 2026 | 102.00 | 107.25 | 99.55 | 105.35 | 105.35 | 5.77% | 14,085 |
| Mar 30, 2026 | 97.10 | 100.95 | 96.55 | 99.60 | 99.60 | 1.84% | 6,291 |
| Mar 27, 2026 | 96.70 | 100.55 | 95.90 | 97.80 | 97.80 | -0.20% | 7,375 |
| Mar 25, 2026 | 95.40 | 99.10 | 95.40 | 98.00 | 98.00 | 2.08% | 3,223 |
| Mar 24, 2026 | 96.40 | 98.00 | 95.05 | 96.00 | 96.00 | 0.95% | 4,144 |
| Mar 23, 2026 | 95.60 | 96.00 | 93.10 | 95.10 | 95.10 | -0.52% | 5,483 |
| Mar 20, 2026 | 94.60 | 99.25 | 94.60 | 95.60 | 95.60 | 0.10% | 1,219 |
| Mar 19, 2026 | 96.60 | 97.10 | 94.25 | 95.50 | 95.50 | -1.90% | 2,652 |
| Mar 18, 2026 | 95.00 | 98.00 | 95.00 | 97.35 | 97.35 | 2.96% | 2,732 |
| Mar 17, 2026 | 95.75 | 98.95 | 94.20 | 94.55 | 94.55 | -3.47% | 3,310 |
| Mar 16, 2026 | 95.00 | 98.20 | 94.20 | 97.95 | 97.95 | 1.98% | 3,452 |
| Mar 13, 2026 | 97.55 | 99.00 | 95.10 | 96.05 | 96.05 | -2.64% | 7,020 |
| Mar 12, 2026 | 99.75 | 99.75 | 93.25 | 98.65 | 98.65 | -1.05% | 33,121 |
| Mar 11, 2026 | 97.25 | 102.70 | 93.95 | 99.70 | 99.70 | 1.94% | 42,941 |
| Mar 10, 2026 | 99.00 | 99.00 | 96.05 | 97.80 | 97.80 | -1.71% | 5,193 |
| Mar 9, 2026 | 99.70 | 99.90 | 95.85 | 99.50 | 99.50 | -0.70% | 8,257 |
| Mar 6, 2026 | 100.30 | 101.50 | 98.90 | 100.20 | 100.20 | -1.28% | 12,019 |
| Mar 5, 2026 | 100.10 | 102.10 | 98.35 | 101.50 | 101.50 | 1.55% | 1,673 |
| Mar 4, 2026 | 99.35 | 100.70 | 98.10 | 99.95 | 99.95 | -0.15% | 2,513 |
| Mar 2, 2026 | 99.00 | 101.50 | 99.00 | 100.10 | 100.10 | -2.67% | 1,539 |
| Feb 27, 2026 | 105.00 | 105.00 | 101.00 | 102.85 | 102.85 | -2.05% | 1,486 |
| Feb 26, 2026 | 101.55 | 106.00 | 99.55 | 105.00 | 105.00 | 3.50% | 2,107 |
| Feb 25, 2026 | 102.50 | 102.50 | 99.35 | 101.45 | 101.45 | -1.07% | 974 |
| Feb 24, 2026 | 103.35 | 103.45 | 101.05 | 102.55 | 102.55 | -1.39% | 2,089 |
| Feb 23, 2026 | 104.20 | 108.90 | 103.30 | 104.00 | 104.00 | -0.86% | 1,298 |
| Feb 20, 2026 | 104.70 | 105.90 | 104.20 | 104.90 | 104.90 | -0.14% | 257 |
| Feb 19, 2026 | 107.00 | 107.60 | 104.60 | 105.05 | 105.05 | -1.78% | 463 |
| Feb 18, 2026 | 108.35 | 109.40 | 106.65 | 106.95 | 106.95 | -2.24% | 2,292 |
| Feb 17, 2026 | 104.40 | 109.80 | 104.30 | 109.40 | 109.40 | 5.09% | 6,370 |
| Feb 16, 2026 | 104.65 | 104.65 | 102.55 | 104.10 | 104.10 | -0.53% | 788 |
| Feb 13, 2026 | 107.50 | 108.50 | 103.90 | 104.65 | 104.65 | -3.55% | 1,020 |
| Feb 12, 2026 | 108.00 | 110.05 | 106.75 | 108.50 | 108.50 | -0.50% | 2,118 |
| Feb 11, 2026 | 107.00 | 110.50 | 106.05 | 109.05 | 109.05 | 2.35% | 4,337 |
| Feb 10, 2026 | 106.25 | 109.65 | 105.25 | 106.55 | 106.55 | 0.38% | 7,761 |
| Feb 9, 2026 | 104.70 | 106.35 | 104.00 | 106.15 | 106.15 | 2.12% | 878 |
| Feb 6, 2026 | 104.40 | 104.40 | 103.40 | 103.95 | 103.95 | -1.05% | 42 |
| Feb 5, 2026 | 110.95 | 110.95 | 105.00 | 105.05 | 105.05 | -2.73% | 1,974 |
| Feb 4, 2026 | 106.25 | 108.25 | 105.95 | 108.00 | 108.00 | 1.50% | 754 |