Amrutanjan Health Care Limited (BOM:590006)
India · Delayed Price · Currency is INR 513.30
-4.30 (-0.83%)
At close: Nov 6, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 515.10 | 523.40 | 510.10 | 513.30 | 513.30 | -0.83% | 1,956 |
| Nov 5, 2026 | 519.90 | 525.05 | 511.45 | 518.60 | 517.60 | 1.40% | 3,497 |
| Nov 4, 2026 | 519.00 | 522.90 | 506.45 | 511.45 | 510.46 | 2.42% | 4,527 |
| Nov 3, 2026 | 493.25 | 512.75 | 493.25 | 499.35 | 498.39 | 0.44% | 1,012 |
| Nov 2, 2026 | 493.00 | 498.00 | 491.75 | 497.15 | 496.19 | 0.06% | 744 |
| Oct 30, 2026 | 490.65 | 503.15 | 488.50 | 496.85 | 495.89 | 0.70% | 1,269 |
| Oct 29, 2026 | 493.55 | 498.90 | 491.70 | 493.40 | 492.45 | 0.47% | 1,659 |
| Oct 28, 2026 | 490.75 | 501.80 | 490.55 | 491.10 | 490.15 | 0.13% | 536 |
| Oct 27, 2026 | 492.25 | 494.60 | 489.00 | 490.45 | 489.50 | 0.09% | 494 |
| Oct 26, 2026 | 487.00 | 494.95 | 482.50 | 490.00 | 489.06 | 0.48% | 1,003 |
| Oct 23, 2026 | 497.00 | 497.00 | 485.30 | 487.65 | 486.71 | -1.64% | 3,284 |
| Oct 22, 2026 | 490.10 | 504.70 | 490.00 | 495.80 | 494.84 | 0.14% | 3,368 |
| Oct 21, 2026 | 496.20 | 503.75 | 492.70 | 495.10 | 494.15 | -0.90% | 4,405 |
| Oct 19, 2026 | 506.15 | 513.00 | 497.00 | 499.60 | 498.64 | -2.55% | 1,970 |
| Oct 16, 2026 | 500.00 | 515.00 | 500.00 | 512.65 | 511.66 | 1.23% | 443 |
| Oct 15, 2026 | 503.65 | 508.70 | 502.95 | 506.40 | 505.42 | 0.66% | 821 |
| Oct 14, 2026 | 505.25 | 508.10 | 502.20 | 503.10 | 502.13 | -1.09% | 509 |
| Oct 13, 2026 | 500.00 | 512.25 | 497.00 | 508.65 | 507.67 | 1.18% | 368 |
| Oct 12, 2026 | 512.55 | 512.55 | 500.00 | 502.70 | 501.73 | -1.10% | 756 |
| Oct 9, 2026 | 509.95 | 511.95 | 501.50 | 508.30 | 507.32 | 0.80% | 1,801 |
| Oct 8, 2026 | 516.35 | 521.25 | 502.10 | 504.25 | 503.28 | -3.30% | 1,032 |
| Oct 7, 2026 | 522.00 | 525.05 | 517.25 | 521.45 | 520.44 | -0.39% | 862 |
| Oct 6, 2026 | 520.70 | 525.00 | 515.45 | 523.50 | 522.49 | 1.26% | 1,220 |
| Oct 5, 2026 | 514.00 | 524.95 | 510.65 | 517.00 | 516.00 | 0.62% | 2,656 |
| Oct 1, 2026 | 523.00 | 523.00 | 499.60 | 513.80 | 512.81 | -0.10% | 4,093 |
| Sep 30, 2026 | 505.75 | 522.95 | 505.75 | 514.30 | 513.31 | 1.61% | 2,146 |
| Sep 29, 2026 | 510.00 | 510.00 | 500.45 | 506.15 | 505.17 | 0.20% | 419 |
| Sep 28, 2026 | 515.00 | 518.00 | 500.85 | 505.15 | 504.18 | -0.20% | 1,251 |
| Sep 25, 2026 | 508.00 | 512.50 | 501.15 | 506.15 | 505.17 | -0.93% | 1,018 |
| Sep 24, 2026 | 517.50 | 525.00 | 506.95 | 510.90 | 509.91 | 0.21% | 4,605 |
| Sep 23, 2026 | 499.50 | 512.00 | 499.50 | 509.85 | 508.87 | 1.92% | 2,047 |
| Sep 22, 2026 | 499.00 | 503.80 | 493.55 | 500.25 | 499.29 | 0.97% | 1,967 |
| Sep 21, 2026 | 494.65 | 496.50 | 490.90 | 495.45 | 494.49 | 0.36% | 544 |
| Sep 18, 2026 | 491.20 | 496.70 | 490.15 | 493.65 | 492.70 | 0.70% | 1,110 |
| Sep 17, 2026 | 484.65 | 492.20 | 484.65 | 490.20 | 489.25 | 0.12% | 1,269 |
| Sep 16, 2026 | 485.65 | 489.95 | 476.85 | 489.60 | 488.66 | -0.02% | 1,620 |
| Sep 15, 2026 | 490.35 | 491.65 | 485.00 | 489.70 | 488.76 | -0.13% | 1,585 |
| Sep 11, 2026 | 490.00 | 495.00 | 485.05 | 490.35 | 489.40 | -0.11% | 2,816 |
| Sep 10, 2026 | 505.95 | 506.70 | 492.00 | 493.80 | 489.95 | -2.03% | 3,496 |
| Sep 9, 2026 | 502.60 | 511.55 | 495.50 | 504.05 | 500.12 | 1.08% | 2,246 |
| Sep 8, 2026 | 499.40 | 503.05 | 495.00 | 498.65 | 494.77 | -0.14% | 1,746 |
| Sep 7, 2026 | 504.00 | 504.00 | 495.50 | 499.35 | 495.46 | -1.36% | 1,968 |
| Sep 4, 2026 | 504.40 | 514.55 | 501.55 | 506.25 | 502.31 | -0.19% | 1,739 |
| Sep 3, 2026 | 509.00 | 514.00 | 505.00 | 507.20 | 503.25 | 1.06% | 2,311 |
| Sep 2, 2026 | 503.25 | 509.00 | 500.00 | 501.90 | 497.99 | 0.56% | 919 |
| Sep 1, 2026 | 514.80 | 514.80 | 497.00 | 499.10 | 495.21 | -1.74% | 2,668 |
| Aug 31, 2026 | 515.10 | 521.00 | 506.35 | 507.95 | 503.99 | -1.44% | 4,178 |
| Aug 28, 2026 | 513.00 | 518.60 | 512.00 | 515.35 | 511.34 | -0.20% | 876 |
| Aug 27, 2026 | 522.05 | 522.05 | 507.15 | 516.40 | 512.38 | -2.27% | 2,363 |
| Aug 26, 2026 | 529.85 | 532.05 | 520.90 | 528.40 | 524.28 | 1.19% | 1,392 |