Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 510.65
+11.15 (2.23%)
Apr 2, 2026, 3:29 PM IST
NSE:AMRUTANJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 499.00 | 515.95 | 489.25 | 510.65 | 510.65 | 2.23% | 9,673 |
| Apr 1, 2026 | 501.00 | 519.90 | 496.35 | 499.50 | 499.50 | 1.19% | 53,961 |
| Mar 30, 2026 | 499.00 | 510.80 | 486.00 | 493.65 | 493.65 | -3.09% | 32,071 |
| Mar 27, 2026 | 519.20 | 524.00 | 505.95 | 509.40 | 509.40 | -1.89% | 51,580 |
| Mar 25, 2026 | 543.00 | 543.00 | 516.10 | 519.20 | 519.20 | -2.50% | 50,459 |
| Mar 24, 2026 | 521.90 | 539.00 | 513.25 | 532.50 | 532.50 | 2.89% | 42,003 |
| Mar 23, 2026 | 507.80 | 530.85 | 498.00 | 517.55 | 517.55 | 0.39% | 75,662 |
| Mar 20, 2026 | 513.10 | 522.90 | 507.00 | 515.55 | 515.55 | 0.48% | 52,153 |
| Mar 19, 2026 | 514.00 | 523.95 | 505.00 | 513.10 | 513.10 | -1.00% | 27,760 |
| Mar 18, 2026 | 515.00 | 526.00 | 515.00 | 518.30 | 518.30 | 0.01% | 33,518 |
| Mar 17, 2026 | 528.90 | 533.90 | 514.45 | 518.25 | 518.25 | -1.27% | 30,784 |
| Mar 16, 2026 | 545.90 | 545.90 | 523.90 | 524.90 | 524.90 | -3.85% | 25,992 |
| Mar 13, 2026 | 546.95 | 559.00 | 542.55 | 545.90 | 545.90 | -0.38% | 14,069 |
| Mar 12, 2026 | 554.00 | 557.85 | 542.25 | 548.00 | 548.00 | -1.63% | 11,084 |
| Mar 11, 2026 | 553.30 | 568.00 | 553.20 | 557.10 | 557.10 | 0.51% | 23,241 |
| Mar 10, 2026 | 558.00 | 589.00 | 550.55 | 554.30 | 554.30 | -0.52% | 22,428 |
| Mar 9, 2026 | 559.90 | 565.00 | 541.35 | 557.20 | 557.20 | -0.49% | 14,017 |
| Mar 6, 2026 | 570.00 | 573.85 | 557.10 | 559.95 | 559.95 | -1.88% | 15,978 |
| Mar 5, 2026 | 572.00 | 577.95 | 555.55 | 570.65 | 570.65 | -0.58% | 27,828 |
| Mar 4, 2026 | 575.00 | 580.15 | 568.00 | 574.00 | 574.00 | -1.22% | 12,215 |
| Mar 2, 2026 | 580.00 | 590.75 | 578.00 | 581.10 | 581.10 | -2.62% | 11,033 |
| Feb 27, 2026 | 599.95 | 603.90 | 585.40 | 596.75 | 596.75 | -0.77% | 5,466 |
| Feb 26, 2026 | 603.05 | 606.05 | 600.00 | 601.40 | 601.40 | 0.22% | 4,274 |
| Feb 25, 2026 | 605.90 | 610.90 | 599.20 | 600.05 | 600.05 | -0.47% | 9,350 |
| Feb 24, 2026 | 606.75 | 611.95 | 600.05 | 602.90 | 602.90 | -0.13% | 4,892 |
| Feb 23, 2026 | 619.30 | 619.95 | 600.00 | 603.70 | 603.70 | -2.04% | 7,364 |
| Feb 20, 2026 | 618.30 | 619.80 | 609.05 | 616.25 | 616.25 | 0.35% | 5,780 |
| Feb 19, 2026 | 629.55 | 631.55 | 611.85 | 614.10 | 614.10 | -2.45% | 6,327 |
| Feb 18, 2026 | 616.00 | 635.80 | 612.70 | 629.55 | 629.55 | 2.90% | 10,253 |
| Feb 17, 2026 | 606.00 | 618.90 | 604.65 | 611.80 | 611.80 | 0.75% | 7,041 |
| Feb 16, 2026 | 627.65 | 657.00 | 601.75 | 607.25 | 607.25 | -4.52% | 24,060 |
| Feb 13, 2026 | 636.60 | 642.90 | 625.10 | 636.00 | 636.00 | -0.09% | 4,894 |
| Feb 12, 2026 | 642.20 | 645.15 | 635.00 | 636.60 | 636.60 | -1.82% | 4,527 |
| Feb 11, 2026 | 635.60 | 651.80 | 632.00 | 648.40 | 648.40 | 1.58% | 11,719 |
| Feb 10, 2026 | 634.95 | 640.00 | 631.15 | 638.30 | 638.30 | 0.88% | 3,578 |
| Feb 9, 2026 | 635.00 | 641.90 | 628.65 | 632.75 | 632.75 | -0.21% | 8,935 |
| Feb 6, 2026 | 629.00 | 644.90 | 623.65 | 634.05 | 634.05 | 0.70% | 6,579 |
| Feb 5, 2026 | 638.00 | 638.00 | 621.05 | 629.65 | 628.65 | -0.85% | 5,019 |
| Feb 4, 2026 | 593.20 | 657.95 | 590.00 | 635.05 | 634.04 | 8.98% | 42,654 |
| Feb 3, 2026 | 584.60 | 588.00 | 574.00 | 582.70 | 581.77 | 1.40% | 10,719 |
| Feb 2, 2026 | 570.10 | 584.30 | 568.75 | 574.65 | 573.74 | -0.17% | 16,004 |
| Feb 1, 2026 | 583.75 | 589.65 | 563.50 | 575.65 | 574.74 | -1.39% | 22,873 |
| Jan 30, 2026 | 577.40 | 588.00 | 575.00 | 583.75 | 582.82 | 0.40% | 10,649 |
| Jan 29, 2026 | 590.00 | 595.05 | 577.05 | 581.40 | 580.48 | -1.19% | 13,315 |
| Jan 28, 2026 | 595.75 | 599.00 | 585.00 | 588.40 | 587.47 | -0.47% | 7,102 |
| Jan 27, 2026 | 604.00 | 608.10 | 582.00 | 591.20 | 590.26 | -2.11% | 16,278 |
| Jan 23, 2026 | 626.85 | 630.00 | 602.20 | 603.95 | 602.99 | -3.65% | 9,585 |
| Jan 22, 2026 | 615.10 | 629.00 | 611.90 | 626.85 | 625.85 | 2.44% | 7,867 |
| Jan 21, 2026 | 605.40 | 620.00 | 595.05 | 611.90 | 610.93 | 1.07% | 9,246 |
| Jan 20, 2026 | 605.10 | 625.00 | 595.15 | 605.40 | 604.44 | -0.84% | 24,515 |