Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 679.60
+19.40 (2.94%)
Aug 1, 2025, 3:30 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 660.00 | 669.00 | 655.50 | 660.20 | 660.20 | -0.62% | 7,341 |
| Jul 30, 2025 | 661.00 | 669.95 | 661.00 | 664.35 | 664.35 | -0.06% | 5,948 |
| Jul 29, 2025 | 655.15 | 678.00 | 655.15 | 664.75 | 664.75 | 0.76% | 9,702 |
| Jul 28, 2025 | 679.25 | 682.00 | 653.00 | 659.75 | 659.75 | -2.87% | 23,732 |
| Jul 25, 2025 | 695.95 | 695.95 | 672.90 | 679.25 | 679.25 | -2.40% | 27,056 |
| Jul 24, 2025 | 688.60 | 707.50 | 687.20 | 695.95 | 695.95 | 0.46% | 19,666 |
| Jul 23, 2025 | 697.00 | 700.00 | 685.85 | 692.75 | 692.75 | -0.77% | 13,060 |
| Jul 22, 2025 | 699.85 | 701.05 | 686.10 | 698.10 | 698.10 | 0.58% | 30,875 |
| Jul 21, 2025 | 695.00 | 697.90 | 686.00 | 694.05 | 694.05 | 0.43% | 39,827 |
| Jul 18, 2025 | 695.05 | 704.95 | 690.00 | 691.05 | 691.05 | -1.41% | 19,387 |
| Jul 17, 2025 | 710.00 | 714.10 | 697.15 | 700.90 | 700.90 | -0.88% | 19,016 |
| Jul 16, 2025 | 719.95 | 725.95 | 705.15 | 707.10 | 707.10 | -1.88% | 17,627 |
| Jul 15, 2025 | 719.00 | 725.00 | 713.35 | 720.65 | 720.65 | 0.22% | 7,205 |
| Jul 14, 2025 | 720.10 | 727.55 | 715.10 | 719.05 | 719.05 | -1.01% | 6,816 |
| Jul 11, 2025 | 744.35 | 750.00 | 720.35 | 726.40 | 726.40 | -1.34% | 70,204 |
| Jul 10, 2025 | 717.75 | 754.00 | 707.55 | 736.25 | 736.25 | 2.58% | 38,268 |
| Jul 9, 2025 | 714.80 | 730.00 | 701.20 | 717.70 | 717.70 | 1.18% | 23,691 |
| Jul 8, 2025 | 718.95 | 718.95 | 701.00 | 709.30 | 709.30 | -0.63% | 19,746 |
| Jul 7, 2025 | 716.80 | 725.00 | 706.10 | 713.80 | 713.80 | -0.37% | 27,077 |
| Jul 4, 2025 | 702.40 | 720.95 | 700.20 | 716.45 | 716.45 | 1.34% | 15,734 |
| Jul 3, 2025 | 713.00 | 723.60 | 706.00 | 707.00 | 707.00 | -1.61% | 11,938 |
| Jul 2, 2025 | 725.75 | 727.55 | 716.00 | 718.55 | 718.55 | -0.99% | 13,950 |
| Jul 1, 2025 | 715.20 | 731.30 | 709.00 | 725.75 | 725.75 | 0.83% | 67,867 |
| Jun 30, 2025 | 734.95 | 735.00 | 717.00 | 719.80 | 719.80 | -1.54% | 16,238 |
| Jun 27, 2025 | 724.40 | 742.45 | 722.70 | 731.05 | 731.05 | 0.15% | 18,406 |
| Jun 26, 2025 | 732.00 | 738.00 | 722.00 | 729.95 | 729.95 | -0.31% | 10,353 |
| Jun 25, 2025 | 721.00 | 735.00 | 720.55 | 732.20 | 732.20 | 1.66% | 8,765 |
| Jun 24, 2025 | 730.55 | 734.90 | 718.00 | 720.25 | 720.25 | -1.36% | 6,293 |
| Jun 23, 2025 | 727.85 | 732.45 | 714.95 | 730.15 | 730.15 | 0.32% | 19,012 |
| Jun 20, 2025 | 715.10 | 731.25 | 707.55 | 727.85 | 727.85 | 0.20% | 33,660 |
| Jun 19, 2025 | 722.90 | 735.00 | 708.10 | 726.40 | 726.40 | 1.11% | 23,259 |
| Jun 18, 2025 | 702.20 | 723.00 | 701.00 | 718.40 | 718.40 | 1.53% | 12,827 |
| Jun 17, 2025 | 704.15 | 714.50 | 697.05 | 707.60 | 707.60 | 1.25% | 19,261 |
| Jun 16, 2025 | 688.55 | 717.75 | 688.55 | 698.85 | 698.85 | 0.49% | 24,605 |
| Jun 13, 2025 | 691.00 | 702.40 | 681.85 | 695.45 | 695.45 | -0.73% | 14,658 |
| Jun 12, 2025 | 697.00 | 717.80 | 696.25 | 700.55 | 700.55 | 0.09% | 13,226 |
| Jun 11, 2025 | 707.20 | 710.00 | 698.00 | 699.95 | 699.95 | -1.03% | 20,147 |
| Jun 10, 2025 | 712.25 | 718.10 | 705.00 | 707.20 | 707.20 | -0.71% | 16,252 |
| Jun 9, 2025 | 719.85 | 725.90 | 711.00 | 712.25 | 712.25 | -0.31% | 12,624 |
| Jun 6, 2025 | 722.50 | 727.55 | 713.20 | 714.45 | 714.45 | -1.11% | 7,269 |
| Jun 5, 2025 | 738.00 | 744.45 | 719.00 | 722.50 | 722.50 | -1.26% | 17,043 |
| Jun 4, 2025 | 734.40 | 751.00 | 707.75 | 731.70 | 731.70 | 0.40% | 111,440 |
| Jun 3, 2025 | 726.00 | 740.45 | 720.65 | 728.80 | 728.80 | 0.50% | 17,596 |
| Jun 2, 2025 | 707.70 | 735.00 | 706.00 | 725.15 | 725.15 | 1.85% | 18,365 |
| May 30, 2025 | 734.00 | 734.00 | 710.05 | 712.00 | 712.00 | -2.45% | 9,124 |
| May 29, 2025 | 719.65 | 735.60 | 707.60 | 729.90 | 729.90 | 1.42% | 26,624 |
| May 28, 2025 | 728.10 | 730.95 | 712.85 | 719.65 | 719.65 | -1.16% | 9,118 |
| May 27, 2025 | 720.00 | 733.00 | 715.00 | 728.10 | 728.10 | 1.01% | 39,655 |
| May 26, 2025 | 714.00 | 728.45 | 706.25 | 720.85 | 720.85 | 0.36% | 16,875 |
| May 23, 2025 | 723.20 | 733.95 | 713.05 | 718.30 | 718.30 | -0.68% | 18,980 |