Amanta Healthcare Limited (NSE:AMANTA)
India · Delayed Price · Currency is INR 164.13
+7.80 (4.99%)
At close: Aug 17, 2026
Amanta Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 167.93 | 167.93 | 167.90 | 167.93 | 167.93 | 2.00% | 36,027 |
| Jul 20, 2026 | 168.84 | 168.84 | 164.64 | 164.64 | 164.64 | -2.00% | 69,986 |
| Jul 17, 2026 | 161.97 | 168.57 | 161.97 | 168.00 | 168.00 | 1.65% | 125,072 |
| Jul 16, 2026 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | -2.00% | 11,425 |
| Jul 15, 2026 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | -2.00% | 19,666 |
| Jul 14, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | -2.00% | 8,122 |
| Jul 13, 2026 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | -2.00% | 14,660 |
| Jul 10, 2026 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | -2.00% | 8,239 |
| Jul 9, 2026 | 186.45 | 189.00 | 181.00 | 182.82 | 182.82 | -1.96% | 113,644 |
| Jul 8, 2026 | 188.79 | 188.79 | 177.10 | 186.47 | 186.47 | 3.71% | 468,054 |
| Jul 7, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 5.00% | 50,723 |
| Jul 6, 2026 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | 5.00% | 134,298 |
| Jul 3, 2026 | 160.11 | 165.50 | 155.50 | 163.09 | 163.09 | 1.85% | 187,013 |
| Jul 2, 2026 | 162.00 | 163.00 | 153.51 | 160.12 | 160.12 | -0.90% | 157,073 |
| Jul 1, 2026 | 158.50 | 163.50 | 156.10 | 161.58 | 161.58 | 0.36% | 120,185 |
| Jun 30, 2026 | 161.00 | 164.84 | 157.00 | 161.00 | 161.00 | 0.12% | 44,086 |
| Jun 29, 2026 | 163.00 | 167.90 | 158.00 | 160.81 | 160.81 | 0.08% | 147,160 |
| Jun 25, 2026 | 164.00 | 165.00 | 158.00 | 160.68 | 160.68 | -1.33% | 56,546 |
| Jun 24, 2026 | 161.50 | 164.00 | 157.00 | 162.84 | 162.84 | 2.00% | 68,747 |
| Jun 23, 2026 | 160.75 | 162.00 | 155.00 | 159.64 | 159.64 | -0.47% | 57,647 |
| Jun 22, 2026 | 161.00 | 163.00 | 158.00 | 160.39 | 160.39 | 2.56% | 114,405 |
| Jun 19, 2026 | 148.94 | 156.39 | 145.50 | 156.39 | 156.39 | 4.99% | 123,675 |
| Jun 18, 2026 | 149.27 | 153.00 | 144.00 | 148.95 | 148.95 | -0.21% | 55,742 |
| Jun 17, 2026 | 153.80 | 153.80 | 148.00 | 149.27 | 149.27 | -0.67% | 129,271 |
| Jun 16, 2026 | 157.00 | 157.94 | 146.00 | 150.27 | 150.27 | -4.37% | 381,827 |
| Jun 15, 2026 | 160.00 | 161.00 | 154.00 | 157.14 | 157.14 | 3.50% | 414,121 |
| Jun 12, 2026 | 151.95 | 156.80 | 150.01 | 151.82 | 151.82 | 2.15% | 778,945 |
| Jun 11, 2026 | 141.25 | 164.00 | 139.95 | 148.62 | 148.62 | 5.46% | 6,014,010 |
| Jun 10, 2026 | 135.14 | 148.40 | 134.81 | 140.92 | 140.92 | 4.03% | 913,081 |
| Jun 9, 2026 | 132.49 | 137.50 | 130.61 | 135.46 | 135.46 | 3.52% | 102,557 |
| Jun 8, 2026 | 133.10 | 134.19 | 128.15 | 130.85 | 130.85 | -1.98% | 61,598 |