Amrutanjan Health Care Limited (BOM:590006)
India · Delayed Price · Currency is INR 492.55
-2.20 (-0.44%)
At close: Aug 17, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 499.00 | 499.00 | 484.25 | 492.55 | 492.55 | -0.44% | 54,972 |
| Aug 14, 2026 | 488.10 | 497.85 | 484.75 | 494.75 | 494.75 | 0.59% | 32,677 |
| Aug 13, 2026 | 488.05 | 501.10 | 485.35 | 491.85 | 491.85 | 0.95% | 2,469 |
| Aug 12, 2026 | 544.00 | 550.50 | 482.65 | 487.20 | 487.20 | -8.88% | 33,968 |
| Aug 11, 2026 | 534.95 | 539.00 | 528.00 | 534.70 | 534.70 | 0.87% | 1,631 |
| Aug 10, 2026 | 521.40 | 541.25 | 520.10 | 530.10 | 530.10 | 1.37% | 1,529 |
| Aug 7, 2026 | 521.00 | 525.30 | 516.00 | 522.95 | 522.95 | 0.59% | 2,302 |
| Aug 6, 2026 | 520.90 | 524.35 | 517.70 | 519.90 | 519.90 | -1.01% | 1,239 |
| Aug 5, 2026 | 516.00 | 530.00 | 514.95 | 525.20 | 525.20 | 1.52% | 770 |
| Aug 4, 2026 | 520.00 | 520.55 | 514.20 | 517.35 | 517.35 | -0.59% | 441 |
| Aug 3, 2026 | 514.95 | 523.00 | 514.95 | 520.40 | 520.40 | 1.05% | 763 |
| Jul 31, 2026 | 512.00 | 516.45 | 511.10 | 515.00 | 515.00 | -0.64% | 143,611 |
| Jul 30, 2026 | 519.20 | 519.20 | 513.75 | 518.30 | 518.30 | 0.29% | 785 |
| Jul 29, 2026 | 510.10 | 519.20 | 510.10 | 516.80 | 516.80 | 1.06% | 1,473 |
| Jul 28, 2026 | 513.90 | 519.70 | 507.40 | 511.40 | 511.40 | -0.43% | 16,729 |
| Jul 27, 2026 | 510.45 | 517.70 | 503.90 | 513.60 | 513.60 | 0.61% | 2,787 |
| Jul 24, 2026 | 510.10 | 518.50 | 505.20 | 510.50 | 510.50 | -1.48% | 5,793 |
| Jul 23, 2026 | 525.05 | 526.50 | 515.70 | 518.15 | 518.15 | -2.12% | 2,063 |
| Jul 22, 2026 | 539.00 | 539.00 | 528.00 | 529.35 | 529.35 | -1.64% | 2,603 |
| Jul 21, 2026 | 552.50 | 552.50 | 537.40 | 538.15 | 538.15 | -1.51% | 6,936 |
| Jul 20, 2026 | 536.80 | 550.00 | 536.60 | 546.40 | 546.40 | 1.58% | 5,120 |
| Jul 17, 2026 | 536.20 | 538.95 | 530.05 | 537.90 | 537.90 | 0.72% | 1,041 |
| Jul 16, 2026 | 534.50 | 536.65 | 529.85 | 534.05 | 534.05 | -0.11% | 851 |
| Jul 15, 2026 | 539.50 | 542.85 | 530.50 | 534.65 | 534.65 | -0.36% | 1,843 |
| Jul 14, 2026 | 541.00 | 541.00 | 533.10 | 536.60 | 536.60 | -0.63% | 4,496 |
| Jul 13, 2026 | 533.00 | 543.60 | 531.00 | 540.00 | 540.00 | -0.16% | 1,096 |
| Jul 10, 2026 | 539.25 | 558.15 | 539.25 | 540.85 | 540.85 | 1.05% | 2,739 |
| Jul 9, 2026 | 544.60 | 545.05 | 533.20 | 535.25 | 535.25 | -0.52% | 1,247 |
| Jul 8, 2026 | 537.20 | 550.75 | 535.35 | 538.05 | 538.05 | -0.17% | 3,284 |
| Jul 7, 2026 | 530.05 | 541.00 | 530.00 | 538.95 | 538.95 | 1.44% | 94,731 |
| Jul 6, 2026 | 538.05 | 557.00 | 529.70 | 531.30 | 531.30 | -1.03% | 192,717 |
| Jul 3, 2026 | 542.95 | 549.65 | 535.00 | 536.85 | 536.85 | -1.62% | 107,962 |
| Jul 2, 2026 | 550.00 | 553.60 | 540.00 | 545.70 | 545.70 | -0.68% | 2,247 |
| Jul 1, 2026 | 546.20 | 565.70 | 546.20 | 549.45 | 549.45 | 0.62% | 6,685 |
| Jun 30, 2026 | 539.85 | 553.25 | 539.85 | 546.05 | 546.05 | 1.30% | 812 |
| Jun 29, 2026 | 531.30 | 542.10 | 531.30 | 539.05 | 539.05 | 0.19% | 4,038 |
| Jun 25, 2026 | 540.00 | 544.65 | 535.00 | 538.05 | 538.05 | 0.47% | 927 |
| Jun 24, 2026 | 552.00 | 552.90 | 532.00 | 535.55 | 535.55 | -3.15% | 8,250 |
| Jun 23, 2026 | 549.25 | 557.85 | 547.50 | 552.95 | 552.95 | 1.12% | 2,088 |
| Jun 22, 2026 | 542.00 | 553.95 | 542.00 | 546.80 | 546.80 | 0.02% | 1,472 |
| Jun 19, 2026 | 543.90 | 552.55 | 543.30 | 546.70 | 546.70 | 0.36% | 50,981 |
| Jun 18, 2026 | 535.05 | 548.00 | 533.00 | 544.75 | 544.75 | 1.56% | 1,746 |
| Jun 17, 2026 | 548.80 | 550.00 | 531.20 | 536.40 | 536.40 | -1.46% | 6,586 |
| Jun 16, 2026 | 554.80 | 560.00 | 539.05 | 544.35 | 544.35 | -1.69% | 7,383 |
| Jun 15, 2026 | 553.75 | 563.80 | 551.50 | 553.70 | 553.70 | -0.73% | 4,294 |
| Jun 12, 2026 | 572.00 | 572.00 | 556.10 | 557.75 | 557.75 | -0.87% | 1,827 |
| Jun 11, 2026 | 563.75 | 568.85 | 560.05 | 562.65 | 562.65 | -0.95% | 1,808 |
| Jun 10, 2026 | 562.90 | 575.00 | 559.75 | 568.05 | 568.05 | 0.97% | 4,074 |
| Jun 9, 2026 | 552.05 | 564.50 | 550.10 | 562.60 | 562.60 | 1.40% | 409 |
| Jun 8, 2026 | 553.85 | 558.15 | 540.00 | 554.85 | 554.85 | 0.57% | 1,523 |