Amrutanjan Health Care Limited (BOM:590006)
India · Delayed Price · Currency is INR 538.95
+7.65 (1.44%)
At close: Jul 7, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 547.45 | 555.00 | 543.70 | 551.70 | 551.70 | 1.15% | 390 |
| Jun 4, 2026 | 545.05 | 553.75 | 541.00 | 545.45 | 545.45 | -0.01% | 1,603 |
| Jun 3, 2026 | 552.70 | 554.55 | 541.55 | 545.50 | 545.50 | -1.72% | 3,369 |
| Jun 2, 2026 | 551.05 | 564.75 | 548.95 | 555.05 | 555.05 | -0.56% | 3,526 |
| Jun 1, 2026 | 541.00 | 563.55 | 541.00 | 558.20 | 558.20 | -0.24% | 2,525 |
| May 29, 2026 | 573.30 | 573.30 | 552.30 | 559.55 | 559.55 | 0.06% | 1,369 |
| May 27, 2026 | 545.15 | 571.00 | 545.15 | 559.20 | 559.20 | 0.06% | 1,411 |
| May 26, 2026 | 562.05 | 565.40 | 556.05 | 558.85 | 558.85 | -0.31% | 693 |
| May 25, 2026 | 554.25 | 571.80 | 553.30 | 560.60 | 560.60 | 0.43% | 2,124 |
| May 22, 2026 | 547.00 | 559.00 | 542.00 | 558.20 | 558.20 | 1.97% | 1,412 |
| May 21, 2026 | 551.85 | 555.20 | 546.55 | 547.40 | 547.40 | -0.97% | 407 |
| May 20, 2026 | 551.20 | 556.00 | 543.60 | 552.75 | 552.75 | -0.98% | 319 |
| May 19, 2026 | 554.10 | 562.85 | 553.40 | 558.20 | 558.20 | 0.39% | 402 |
| May 18, 2026 | 545.50 | 562.80 | 545.50 | 556.05 | 556.05 | -0.35% | 1,180 |
| May 15, 2026 | 568.30 | 570.25 | 554.00 | 558.00 | 558.00 | -2.77% | 86,961 |
| May 14, 2026 | 579.30 | 583.85 | 567.95 | 573.90 | 573.90 | -2.25% | 103,228 |
| May 13, 2026 | 555.00 | 595.10 | 545.90 | 587.10 | 587.10 | 5.57% | 2,630 |
| May 12, 2026 | 547.45 | 577.75 | 547.40 | 556.10 | 556.10 | 2.31% | 17,864 |
| May 11, 2026 | 536.05 | 552.10 | 533.10 | 543.55 | 543.55 | -0.96% | 2,167 |
| May 8, 2026 | 565.00 | 568.50 | 542.90 | 548.80 | 548.80 | -1.75% | 1,639 |
| May 7, 2026 | 579.90 | 579.90 | 541.00 | 558.60 | 558.60 | 1.92% | 1,687 |
| May 6, 2026 | 538.30 | 551.70 | 535.05 | 548.10 | 548.10 | 2.74% | 2,444 |
| May 5, 2026 | 577.00 | 577.00 | 531.70 | 533.50 | 533.50 | -7.54% | 9,619 |
| May 4, 2026 | 570.45 | 580.00 | 570.10 | 577.00 | 577.00 | 1.15% | 542 |
| Apr 30, 2026 | 576.05 | 577.70 | 568.10 | 570.45 | 570.45 | -1.79% | 607 |
| Apr 29, 2026 | 576.60 | 587.85 | 576.60 | 580.85 | 580.85 | -0.09% | 1,065 |
| Apr 28, 2026 | 580.00 | 586.20 | 573.20 | 581.40 | 581.40 | 0.04% | 262 |
| Apr 27, 2026 | 543.00 | 583.00 | 543.00 | 581.15 | 581.15 | 0.97% | 713 |
| Apr 24, 2026 | 572.65 | 585.60 | 570.00 | 575.55 | 575.55 | -0.42% | 569 |