Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 753.40
+3.10 (0.41%)
Sep 19, 2025, 10:30 AM IST
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 758.00 | 764.95 | 741.95 | 750.30 | 750.30 | -1.92% | 21,655 |
| Sep 17, 2025 | 766.00 | 772.00 | 757.05 | 765.00 | 765.00 | 0.25% | 24,233 |
| Sep 16, 2025 | 752.05 | 766.80 | 752.05 | 763.10 | 763.10 | 0.34% | 15,295 |
| Sep 15, 2025 | 760.05 | 774.30 | 754.65 | 760.50 | 757.90 | 0.47% | 32,522 |
| Sep 12, 2025 | 753.00 | 762.00 | 749.60 | 756.95 | 754.36 | 0.93% | 15,603 |
| Sep 11, 2025 | 755.35 | 765.10 | 746.40 | 750.00 | 747.44 | -0.71% | 17,175 |
| Sep 10, 2025 | 764.90 | 766.00 | 750.20 | 755.35 | 752.77 | -0.56% | 17,016 |
| Sep 9, 2025 | 763.90 | 769.90 | 743.40 | 759.60 | 757.00 | -0.56% | 43,974 |
| Sep 8, 2025 | 772.15 | 790.95 | 758.00 | 763.90 | 761.29 | -0.58% | 43,689 |
| Sep 5, 2025 | 727.00 | 776.00 | 725.15 | 768.35 | 765.72 | 4.98% | 88,010 |
| Sep 4, 2025 | 732.00 | 749.10 | 728.00 | 731.90 | 729.40 | -1.59% | 11,341 |
| Sep 3, 2025 | 733.00 | 747.35 | 718.95 | 743.75 | 741.21 | 1.87% | 30,461 |
| Sep 2, 2025 | 724.10 | 732.00 | 714.00 | 730.10 | 727.60 | 1.37% | 16,770 |
| Sep 1, 2025 | 691.30 | 722.00 | 691.30 | 720.25 | 717.79 | 4.05% | 41,881 |
| Aug 29, 2025 | 696.05 | 704.60 | 687.35 | 692.20 | 689.83 | -0.99% | 12,516 |
| Aug 28, 2025 | 703.90 | 707.00 | 695.15 | 699.15 | 696.76 | -0.67% | 11,190 |
| Aug 26, 2025 | 713.90 | 722.95 | 701.95 | 703.90 | 701.49 | -0.65% | 19,254 |
| Aug 25, 2025 | 700.10 | 726.90 | 700.10 | 708.50 | 706.08 | 0.93% | 41,374 |
| Aug 22, 2025 | 712.45 | 715.00 | 700.05 | 701.95 | 699.55 | -1.47% | 6,705 |
| Aug 21, 2025 | 722.60 | 739.90 | 707.10 | 712.45 | 710.01 | -1.40% | 29,463 |
| Aug 20, 2025 | 713.25 | 728.50 | 713.25 | 722.60 | 720.13 | 0.33% | 61,055 |
| Aug 19, 2025 | 703.05 | 722.55 | 703.05 | 720.25 | 717.79 | 1.44% | 17,573 |
| Aug 18, 2025 | 689.95 | 712.00 | 685.35 | 710.05 | 707.62 | 3.03% | 33,130 |
| Aug 14, 2025 | 682.25 | 700.00 | 667.60 | 689.15 | 686.79 | 0.50% | 20,996 |
| Aug 13, 2025 | 683.00 | 697.90 | 675.00 | 685.70 | 683.36 | 2.16% | 28,701 |
| Aug 12, 2025 | 661.00 | 677.55 | 656.85 | 671.20 | 668.91 | 2.24% | 9,700 |
| Aug 11, 2025 | 656.60 | 664.90 | 651.10 | 656.50 | 654.26 | 0.04% | 6,773 |
| Aug 8, 2025 | 666.70 | 666.70 | 653.60 | 656.25 | 654.01 | -1.57% | 5,751 |
| Aug 7, 2025 | 663.00 | 678.00 | 659.00 | 666.70 | 664.42 | 0.30% | 6,947 |
| Aug 6, 2025 | 686.90 | 686.90 | 662.75 | 664.70 | 662.43 | -3.23% | 9,643 |
| Aug 5, 2025 | 668.05 | 699.65 | 665.60 | 686.90 | 684.55 | 2.07% | 21,262 |
| Aug 4, 2025 | 679.60 | 682.75 | 667.50 | 673.00 | 670.70 | -0.97% | 6,888 |
| Aug 1, 2025 | 670.00 | 688.00 | 658.15 | 679.60 | 677.28 | 2.94% | 20,808 |
| Jul 31, 2025 | 660.00 | 669.00 | 655.50 | 660.20 | 657.94 | -0.62% | 7,253 |
| Jul 30, 2025 | 661.00 | 669.95 | 661.00 | 664.35 | 662.08 | -0.06% | 5,948 |
| Jul 29, 2025 | 655.15 | 678.00 | 655.15 | 664.75 | 662.48 | 0.76% | 9,702 |
| Jul 28, 2025 | 679.25 | 682.00 | 653.00 | 659.75 | 657.49 | -2.87% | 23,732 |
| Jul 25, 2025 | 695.95 | 695.95 | 672.90 | 679.25 | 676.93 | -2.40% | 27,056 |
| Jul 24, 2025 | 688.60 | 707.50 | 687.20 | 695.95 | 693.57 | 0.46% | 19,666 |
| Jul 23, 2025 | 697.00 | 700.00 | 685.85 | 692.75 | 690.38 | -0.77% | 13,060 |
| Jul 22, 2025 | 699.85 | 701.05 | 686.10 | 698.10 | 695.71 | 0.58% | 30,875 |
| Jul 21, 2025 | 695.00 | 697.90 | 686.00 | 694.05 | 691.68 | 0.43% | 39,827 |
| Jul 18, 2025 | 695.05 | 704.95 | 690.00 | 691.05 | 688.69 | -1.41% | 19,387 |
| Jul 17, 2025 | 710.00 | 714.10 | 697.15 | 700.90 | 698.50 | -0.88% | 19,016 |
| Jul 16, 2025 | 719.95 | 725.95 | 705.15 | 707.10 | 704.68 | -1.88% | 17,627 |
| Jul 15, 2025 | 719.00 | 725.00 | 713.35 | 720.65 | 718.19 | 0.22% | 7,205 |
| Jul 14, 2025 | 720.10 | 727.55 | 715.10 | 719.05 | 716.59 | -1.01% | 6,816 |
| Jul 11, 2025 | 744.35 | 750.00 | 720.35 | 726.40 | 723.92 | -1.34% | 70,204 |
| Jul 10, 2025 | 717.75 | 754.00 | 707.55 | 736.25 | 733.73 | 2.58% | 38,268 |
| Jul 9, 2025 | 714.80 | 730.00 | 701.20 | 717.70 | 715.25 | 1.18% | 23,691 |