Amanta Healthcare Limited (NSE:AMANTA)
India · Delayed Price · Currency is INR 190.39
+3.73 (2.00%)
At close: Sep 30, 2026
Amanta Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | 2.00% | 16,960 |
| Sep 29, 2026 | 179.34 | 186.66 | 179.34 | 186.66 | 186.66 | 2.00% | 34,512 |
| Sep 28, 2026 | 185.07 | 185.07 | 182.28 | 183.00 | 183.00 | -1.61% | 12,987 |
| Sep 25, 2026 | 187.95 | 187.95 | 185.43 | 186.00 | 186.00 | -1.70% | 8,587 |
| Sep 24, 2026 | 192.00 | 192.00 | 189.21 | 189.21 | 189.21 | - | 21,865 |
| Sep 23, 2026 | 182.00 | 189.21 | 182.00 | 189.21 | 189.21 | 2.00% | 39,042 |
| Sep 22, 2026 | 188.10 | 188.10 | 184.35 | 185.50 | 185.50 | -1.38% | 27,852 |
| Sep 21, 2026 | 186.20 | 188.10 | 186.16 | 188.10 | 188.10 | -0.97% | 34,325 |
| Sep 18, 2026 | 189.00 | 189.95 | 186.16 | 189.95 | 189.95 | - | 51,926 |
| Sep 17, 2026 | 190.70 | 193.72 | 189.95 | 189.95 | 189.95 | 0.01% | 67,494 |
| Sep 16, 2026 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | -2.00% | 12,454 |
| Sep 15, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -2.00% | 15,941 |
| Sep 11, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | -2.00% | 19,137 |
| Sep 10, 2026 | 209.95 | 209.95 | 201.78 | 201.78 | 201.78 | -2.00% | 38,220 |
| Sep 9, 2026 | 205.89 | 205.89 | 205.89 | 205.89 | 205.89 | 2.00% | 37,745 |
| Sep 8, 2026 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | 2.00% | 50,138 |
| Sep 7, 2026 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | 2.00% | 19,409 |
| Sep 4, 2026 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | 2.00% | 11,335 |
| Sep 3, 2026 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | 2.00% | 19,977 |
| Sep 2, 2026 | 190.00 | 190.00 | 186.50 | 186.50 | 186.50 | -1.84% | 24,024 |
| Sep 1, 2026 | 190.80 | 191.00 | 190.00 | 190.00 | 190.00 | 0.64% | 28,338 |
| Aug 31, 2026 | 188.80 | 188.80 | 186.00 | 188.80 | 188.80 | 2.00% | 71,378 |
| Aug 28, 2026 | 183.47 | 185.10 | 183.47 | 185.10 | 185.10 | -1.13% | 96,563 |
| Aug 27, 2026 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | -2.00% | 7,318 |
| Aug 26, 2026 | 191.03 | 191.03 | 191.03 | 191.03 | 191.03 | -2.00% | 15,130 |
| Aug 25, 2026 | 200.00 | 202.00 | 194.92 | 194.92 | 194.92 | -5.00% | 77,385 |
| Aug 24, 2026 | 198.70 | 205.57 | 196.76 | 205.17 | 205.17 | 4.79% | 261,042 |
| Aug 21, 2026 | 188.95 | 195.83 | 186.00 | 195.79 | 195.79 | 4.98% | 254,898 |
| Aug 20, 2026 | 177.63 | 186.51 | 171.00 | 186.51 | 186.51 | 5.00% | 228,371 |
| Aug 19, 2026 | 171.99 | 179.40 | 167.80 | 177.63 | 177.63 | 3.10% | 218,312 |
| Aug 18, 2026 | 162.30 | 172.33 | 159.50 | 172.29 | 172.29 | 4.97% | 307,363 |
| Aug 17, 2026 | 152.89 | 164.14 | 150.01 | 164.13 | 164.13 | 4.99% | 248,339 |
| Aug 14, 2026 | 150.50 | 156.33 | 150.50 | 156.33 | 156.33 | 2.00% | 174,084 |
| Aug 13, 2026 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | -2.00% | 68,785 |
| Aug 12, 2026 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | -2.00% | 3,858 |
| Aug 11, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | -2.00% | 7,498 |
| Aug 10, 2026 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | -2.00% | 6,996 |
| Aug 7, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -2.00% | 2,207 |
| Aug 6, 2026 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | -2.00% | 7,356 |
| Aug 5, 2026 | 169.75 | 173.14 | 169.75 | 173.00 | 173.00 | 1.91% | 38,451 |
| Aug 4, 2026 | 172.09 | 172.09 | 169.00 | 169.75 | 169.75 | -1.36% | 13,870 |
| Aug 3, 2026 | 171.80 | 172.09 | 171.80 | 172.09 | 172.09 | 2.00% | 40,274 |
| Jul 31, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 1.99% | 30,296 |
| Jul 30, 2026 | 164.90 | 165.42 | 164.90 | 165.42 | 165.42 | 2.00% | 38,284 |
| Jul 29, 2026 | 159.00 | 162.18 | 159.00 | 162.18 | 162.18 | 2.00% | 20,913 |
| Jul 28, 2026 | 160.00 | 160.00 | 157.50 | 159.00 | 159.00 | -0.63% | 35,203 |
| Jul 27, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 35,055 |
| Jul 24, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 21,187 |
| Jul 23, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 12,945 |
| Jul 22, 2026 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.55% | 26,413 |