Amrutanjan Health Care Limited (BOM:590006)
India · Delayed Price · Currency is INR 625.60
+12.95 (2.11%)
At close: Jan 22, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 627.15 | 627.15 | 601.00 | 606.10 | 606.10 | -3.12% | 454 |
| Jan 22, 2026 | 617.80 | 627.95 | 612.00 | 625.60 | 625.60 | 2.11% | 258 |
| Jan 21, 2026 | 604.60 | 615.00 | 592.30 | 612.65 | 612.65 | 1.60% | 324 |
| Jan 20, 2026 | 600.05 | 622.55 | 596.00 | 603.00 | 603.00 | -1.15% | 327 |
| Jan 19, 2026 | 610.00 | 614.65 | 601.60 | 610.00 | 610.00 | - | 617 |
| Jan 16, 2026 | 610.30 | 612.55 | 608.85 | 610.00 | 610.00 | -0.08% | 70 |
| Jan 14, 2026 | 608.55 | 611.50 | 606.00 | 610.50 | 610.50 | -0.17% | 281 |
| Jan 13, 2026 | 612.65 | 614.35 | 605.85 | 611.55 | 611.55 | 0.20% | 460 |
| Jan 12, 2026 | 613.95 | 620.40 | 598.00 | 610.35 | 610.35 | -2.73% | 3,217 |
| Jan 9, 2026 | 623.70 | 631.50 | 611.55 | 627.45 | 627.45 | -0.53% | 1,059 |
| Jan 8, 2026 | 641.70 | 641.70 | 626.75 | 630.80 | 630.80 | -1.98% | 450 |
| Jan 7, 2026 | 651.05 | 654.15 | 636.00 | 643.55 | 643.55 | -1.90% | 1,175 |
| Jan 6, 2026 | 659.50 | 663.75 | 652.65 | 656.00 | 656.00 | -0.54% | 349 |
| Jan 5, 2026 | 668.75 | 668.75 | 659.50 | 659.55 | 659.55 | -1.78% | 517 |
| Jan 2, 2026 | 672.00 | 674.50 | 671.00 | 671.50 | 671.50 | 0.66% | 47 |
| Jan 1, 2026 | 669.95 | 672.80 | 666.60 | 667.10 | 667.10 | -0.16% | 131 |
| Dec 31, 2025 | 635.55 | 676.70 | 635.55 | 668.15 | 668.15 | -0.61% | 221 |
| Dec 30, 2025 | 674.10 | 674.10 | 666.00 | 672.25 | 672.25 | -0.27% | 243 |
| Dec 29, 2025 | 671.00 | 696.90 | 669.15 | 674.10 | 674.10 | -1.05% | 482 |
| Dec 26, 2025 | 674.75 | 682.00 | 671.25 | 681.25 | 681.25 | 0.93% | 135 |
| Dec 24, 2025 | 675.75 | 684.20 | 674.60 | 674.95 | 674.95 | -1.35% | 338 |
| Dec 23, 2025 | 677.00 | 685.35 | 676.95 | 684.20 | 684.20 | 1.10% | 652 |
| Dec 22, 2025 | 688.00 | 693.00 | 672.95 | 676.75 | 676.75 | -1.26% | 447 |
| Dec 19, 2025 | 696.00 | 699.95 | 680.15 | 685.40 | 685.40 | -1.49% | 472 |
| Dec 18, 2025 | 681.95 | 698.25 | 679.50 | 695.75 | 695.75 | 2.84% | 408 |
| Dec 17, 2025 | 693.30 | 693.50 | 666.05 | 676.55 | 676.55 | -0.54% | 1,863 |
| Dec 16, 2025 | 644.05 | 696.00 | 644.05 | 680.20 | 680.20 | 1.25% | 1,328 |
| Dec 15, 2025 | 646.35 | 688.40 | 646.35 | 671.80 | 671.80 | -2.59% | 469 |
| Dec 12, 2025 | 655.00 | 689.90 | 646.95 | 689.65 | 689.65 | 6.38% | 2,535 |
| Dec 11, 2025 | 652.80 | 653.60 | 635.35 | 648.30 | 648.30 | -0.54% | 469 |
| Dec 10, 2025 | 662.00 | 666.00 | 650.20 | 651.80 | 651.80 | -1.25% | 302 |
| Dec 9, 2025 | 633.10 | 670.00 | 629.90 | 660.05 | 660.05 | 4.26% | 224 |
| Dec 8, 2025 | 652.55 | 678.60 | 626.45 | 633.10 | 633.10 | -3.40% | 3,816 |
| Dec 5, 2025 | 667.35 | 668.50 | 654.35 | 655.35 | 655.35 | -1.61% | 1,201 |
| Dec 4, 2025 | 667.80 | 667.80 | 666.00 | 666.05 | 666.05 | 0.01% | 56 |
| Dec 3, 2025 | 670.00 | 671.35 | 666.00 | 666.00 | 666.00 | -0.89% | 121 |
| Dec 2, 2025 | 679.80 | 682.00 | 671.05 | 672.00 | 672.00 | -1.74% | 521 |
| Dec 1, 2025 | 682.00 | 696.00 | 678.55 | 683.90 | 683.90 | 0.28% | 1,714 |
| Nov 28, 2025 | 680.35 | 682.00 | 679.00 | 682.00 | 682.00 | -0.07% | 82 |
| Nov 27, 2025 | 685.10 | 687.50 | 680.50 | 682.45 | 682.45 | -0.32% | 255 |
| Nov 26, 2025 | 682.55 | 691.15 | 682.55 | 684.65 | 684.65 | 0.31% | 422 |
| Nov 25, 2025 | 688.55 | 689.30 | 681.00 | 682.55 | 682.55 | -1.00% | 627 |
| Nov 24, 2025 | 697.00 | 697.85 | 687.00 | 689.45 | 689.45 | -0.98% | 541 |
| Nov 21, 2025 | 701.00 | 703.85 | 695.50 | 696.30 | 696.30 | -0.55% | 1,012 |
| Nov 20, 2025 | 704.90 | 706.55 | 700.00 | 700.15 | 700.15 | -0.33% | 572 |
| Nov 19, 2025 | 705.50 | 712.90 | 701.45 | 702.50 | 702.50 | -0.80% | 573 |
| Nov 18, 2025 | 706.45 | 710.00 | 706.10 | 708.15 | 708.15 | -0.32% | 252 |
| Nov 17, 2025 | 712.05 | 720.95 | 710.00 | 710.40 | 709.40 | -1.20% | 155 |
| Nov 14, 2025 | 707.00 | 726.20 | 706.45 | 719.05 | 718.04 | 1.16% | 892 |
| Nov 13, 2025 | 716.65 | 723.40 | 710.00 | 710.80 | 709.80 | -0.04% | 1,168 |