Amrutanjan Health Care Limited (BOM:590006)
India · Delayed Price · Currency is INR 512.65
+6.25 (1.23%)
At close: Oct 16, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 500.00 | 515.00 | 500.00 | 512.65 | 512.65 | 1.23% | 443 |
| Oct 15, 2026 | 503.65 | 508.70 | 502.95 | 506.40 | 506.40 | 0.66% | 821 |
| Oct 14, 2026 | 505.25 | 508.10 | 502.20 | 503.10 | 503.10 | -1.09% | 509 |
| Oct 13, 2026 | 500.00 | 512.25 | 497.00 | 508.65 | 508.65 | 1.18% | 368 |
| Oct 12, 2026 | 512.55 | 512.55 | 500.00 | 502.70 | 502.70 | -1.10% | 756 |
| Oct 9, 2026 | 509.95 | 511.95 | 501.50 | 508.30 | 508.30 | 0.80% | 1,801 |
| Oct 8, 2026 | 516.35 | 521.25 | 502.10 | 504.25 | 504.25 | -3.30% | 1,032 |
| Oct 7, 2026 | 522.00 | 525.05 | 517.25 | 521.45 | 521.45 | -0.39% | 862 |
| Oct 6, 2026 | 520.70 | 525.00 | 515.45 | 523.50 | 523.50 | 1.26% | 1,220 |
| Oct 5, 2026 | 514.00 | 524.95 | 510.65 | 517.00 | 517.00 | 0.62% | 2,656 |
| Oct 1, 2026 | 523.00 | 523.00 | 499.60 | 513.80 | 513.80 | -0.10% | 4,093 |
| Sep 30, 2026 | 505.75 | 522.95 | 505.75 | 514.30 | 514.30 | 1.61% | 2,146 |
| Sep 29, 2026 | 510.00 | 510.00 | 500.45 | 506.15 | 506.15 | 0.20% | 419 |
| Sep 28, 2026 | 515.00 | 518.00 | 500.85 | 505.15 | 505.15 | -0.20% | 1,251 |
| Sep 25, 2026 | 508.00 | 512.50 | 501.15 | 506.15 | 506.15 | -0.93% | 1,018 |
| Sep 24, 2026 | 517.50 | 525.00 | 506.95 | 510.90 | 510.90 | 0.21% | 4,605 |
| Sep 23, 2026 | 499.50 | 512.00 | 499.50 | 509.85 | 509.85 | 1.92% | 2,047 |
| Sep 22, 2026 | 499.00 | 503.80 | 493.55 | 500.25 | 500.25 | 0.97% | 1,967 |
| Sep 21, 2026 | 494.65 | 496.50 | 490.90 | 495.45 | 495.45 | 0.36% | 544 |
| Sep 18, 2026 | 491.20 | 496.70 | 490.15 | 493.65 | 493.65 | 0.70% | 1,110 |
| Sep 17, 2026 | 484.65 | 492.20 | 484.65 | 490.20 | 490.20 | 0.12% | 1,269 |
| Sep 16, 2026 | 485.65 | 489.95 | 476.85 | 489.60 | 489.60 | -0.02% | 1,620 |
| Sep 15, 2026 | 490.35 | 491.65 | 485.00 | 489.70 | 489.70 | -0.13% | 1,585 |
| Sep 11, 2026 | 490.00 | 495.00 | 485.05 | 490.35 | 490.35 | -0.11% | 2,816 |
| Sep 10, 2026 | 505.95 | 506.70 | 492.00 | 493.80 | 490.90 | -2.03% | 3,496 |
| Sep 9, 2026 | 502.60 | 511.55 | 495.50 | 504.05 | 501.09 | 1.08% | 2,246 |
| Sep 8, 2026 | 499.40 | 503.05 | 495.00 | 498.65 | 495.72 | -0.14% | 1,746 |
| Sep 7, 2026 | 504.00 | 504.00 | 495.50 | 499.35 | 496.42 | -1.36% | 1,968 |
| Sep 4, 2026 | 504.40 | 514.55 | 501.55 | 506.25 | 503.28 | -0.19% | 1,739 |
| Sep 3, 2026 | 509.00 | 514.00 | 505.00 | 507.20 | 504.22 | 1.06% | 2,311 |
| Sep 2, 2026 | 503.25 | 509.00 | 500.00 | 501.90 | 498.95 | 0.56% | 919 |
| Sep 1, 2026 | 514.80 | 514.80 | 497.00 | 499.10 | 496.17 | -1.74% | 2,668 |
| Aug 31, 2026 | 515.10 | 521.00 | 506.35 | 507.95 | 504.97 | -1.44% | 4,178 |
| Aug 28, 2026 | 513.00 | 518.60 | 512.00 | 515.35 | 512.32 | -0.20% | 876 |
| Aug 27, 2026 | 522.05 | 522.05 | 507.15 | 516.40 | 513.37 | -2.27% | 2,363 |
| Aug 26, 2026 | 529.85 | 532.05 | 520.90 | 528.40 | 525.30 | 1.19% | 1,392 |
| Aug 25, 2026 | 520.00 | 535.00 | 520.00 | 522.20 | 519.13 | -0.04% | 5,840 |
| Aug 24, 2026 | 530.90 | 536.35 | 520.00 | 522.40 | 519.33 | -2.65% | 5,238 |
| Aug 21, 2026 | 527.50 | 547.70 | 522.40 | 536.60 | 533.45 | 2.82% | 29,899 |
| Aug 20, 2026 | 497.85 | 542.25 | 497.75 | 521.90 | 518.83 | 5.05% | 1,043,868 |
| Aug 19, 2026 | 484.80 | 499.00 | 484.80 | 496.80 | 493.88 | 1.67% | 2,556 |
| Aug 18, 2026 | 496.50 | 501.10 | 487.35 | 488.65 | 485.78 | -0.79% | 140,002 |
| Aug 17, 2026 | 499.00 | 499.00 | 484.25 | 492.55 | 489.66 | -0.44% | 54,972 |
| Aug 14, 2026 | 488.10 | 497.85 | 484.75 | 494.75 | 491.84 | 0.59% | 32,677 |
| Aug 13, 2026 | 488.05 | 501.10 | 485.35 | 491.85 | 488.96 | 0.95% | 2,469 |
| Aug 12, 2026 | 544.00 | 550.50 | 482.65 | 487.20 | 484.34 | -8.88% | 33,968 |
| Aug 11, 2026 | 534.95 | 539.00 | 528.00 | 534.70 | 531.56 | 0.87% | 1,631 |
| Aug 10, 2026 | 521.40 | 541.25 | 520.10 | 530.10 | 526.99 | 1.37% | 1,529 |
| Aug 7, 2026 | 521.00 | 525.30 | 516.00 | 522.95 | 519.88 | 0.59% | 2,302 |
| Aug 6, 2026 | 520.90 | 524.35 | 517.70 | 519.90 | 516.85 | -1.01% | 1,239 |