Amrutanjan Health Care Limited (BOM:590006)
India · Delayed Price · Currency is INR 558.85
-1.75 (-0.31%)
At close: May 26, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 568.05 | 587.10 | 565.00 | 578.00 | 578.00 | 1.14% | 1,856 |
| Apr 22, 2026 | 578.25 | 580.00 | 565.65 | 571.50 | 571.50 | 0.81% | 2,395 |
| Apr 21, 2026 | 548.00 | 568.55 | 540.80 | 566.90 | 566.90 | 4.37% | 1,140 |
| Apr 20, 2026 | 579.00 | 579.00 | 539.30 | 543.15 | 543.15 | -0.61% | 1,974 |
| Apr 17, 2026 | 550.00 | 552.35 | 539.30 | 546.50 | 546.50 | 1.46% | 1,400 |
| Apr 16, 2026 | 532.15 | 539.15 | 532.15 | 538.65 | 538.65 | 0.31% | 281 |
| Apr 15, 2026 | 520.10 | 537.00 | 520.10 | 537.00 | 537.00 | 2.25% | 139 |
| Apr 13, 2026 | 529.05 | 538.15 | 523.95 | 525.20 | 525.20 | -1.82% | 1,596 |
| Apr 10, 2026 | 541.55 | 541.55 | 531.00 | 534.95 | 534.95 | 0.89% | 284 |
| Apr 9, 2026 | 532.40 | 535.00 | 529.90 | 530.25 | 530.25 | -0.34% | 334 |
| Apr 8, 2026 | 522.00 | 537.45 | 517.65 | 532.05 | 532.05 | 3.81% | 1,713 |
| Apr 7, 2026 | 509.45 | 523.45 | 506.20 | 512.50 | 512.50 | -0.99% | 1,997 |
| Apr 6, 2026 | 517.40 | 518.35 | 503.40 | 517.60 | 517.60 | 1.66% | 907 |
| Apr 2, 2026 | 497.70 | 515.00 | 491.20 | 509.15 | 509.15 | 1.97% | 218 |
| Apr 1, 2026 | 495.75 | 519.00 | 495.75 | 499.30 | 499.30 | 0.89% | 5,836 |
| Mar 30, 2026 | 498.60 | 508.70 | 490.00 | 494.90 | 494.90 | -3.11% | 2,685 |
| Mar 27, 2026 | 512.00 | 521.30 | 507.95 | 510.80 | 510.80 | -1.18% | 1,778 |
| Mar 25, 2026 | 512.00 | 542.00 | 512.00 | 516.90 | 516.90 | -2.51% | 4,003 |
| Mar 24, 2026 | 512.05 | 535.00 | 512.05 | 530.20 | 530.20 | 2.33% | 3,453 |
| Mar 23, 2026 | 500.50 | 530.00 | 496.90 | 518.15 | 518.15 | 0.93% | 1,261 |
| Mar 20, 2026 | 516.35 | 520.85 | 507.30 | 513.40 | 513.40 | 0.16% | 3,386 |
| Mar 19, 2026 | 521.40 | 525.00 | 508.00 | 512.60 | 512.60 | -1.30% | 991 |
| Mar 18, 2026 | 508.00 | 526.40 | 508.00 | 519.35 | 519.35 | -0.19% | 1,861 |
| Mar 17, 2026 | 538.00 | 538.00 | 514.10 | 520.35 | 520.35 | -1.46% | 2,342 |
| Mar 16, 2026 | 540.00 | 540.20 | 522.15 | 528.05 | 528.05 | -2.93% | 884 |
| Mar 13, 2026 | 547.20 | 555.00 | 541.45 | 544.00 | 544.00 | -0.24% | 329 |
| Mar 12, 2026 | 550.05 | 561.00 | 543.40 | 545.30 | 545.30 | -1.93% | 461 |
| Mar 11, 2026 | 557.05 | 569.20 | 552.00 | 556.05 | 556.05 | 0.62% | 867 |