Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 612.00
-17.55 (-2.79%)
Feb 19, 2026, 3:28 PM IST
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 605.00 | 613.75 | 605.00 | 610.55 | 609.58 | 0.02% | 7,236 |
| Jan 16, 2026 | 610.50 | 618.00 | 607.00 | 610.40 | 609.43 | -0.16% | 7,504 |
| Jan 14, 2026 | 609.00 | 614.70 | 605.10 | 611.35 | 610.38 | 0.20% | 7,493 |
| Jan 13, 2026 | 615.30 | 615.30 | 606.60 | 610.15 | 609.18 | -0.11% | 6,762 |
| Jan 12, 2026 | 612.20 | 623.00 | 607.50 | 610.85 | 609.88 | -2.32% | 14,017 |
| Jan 9, 2026 | 634.70 | 636.45 | 612.20 | 625.35 | 624.36 | -0.99% | 32,265 |
| Jan 8, 2026 | 636.10 | 644.20 | 628.25 | 631.60 | 630.60 | -1.72% | 18,419 |
| Jan 7, 2026 | 653.00 | 659.85 | 636.90 | 642.65 | 641.63 | -1.95% | 19,181 |
| Jan 6, 2026 | 666.15 | 666.15 | 654.00 | 655.45 | 654.41 | -0.86% | 8,527 |
| Jan 5, 2026 | 672.75 | 675.60 | 657.05 | 661.15 | 660.10 | -1.72% | 13,966 |
| Jan 2, 2026 | 670.50 | 676.50 | 668.15 | 672.75 | 671.68 | 0.83% | 4,734 |
| Jan 1, 2026 | 668.55 | 673.45 | 666.00 | 667.20 | 666.14 | -0.20% | 2,381 |
| Dec 31, 2025 | 670.05 | 679.00 | 664.60 | 668.55 | 667.49 | -0.22% | 4,797 |
| Dec 30, 2025 | 674.90 | 674.95 | 666.00 | 670.05 | 668.99 | -0.72% | 4,027 |
| Dec 29, 2025 | 673.35 | 693.15 | 670.60 | 674.90 | 673.83 | -1.30% | 10,943 |
| Dec 26, 2025 | 674.00 | 689.90 | 668.55 | 683.80 | 682.71 | 1.23% | 11,809 |
| Dec 24, 2025 | 682.45 | 685.20 | 674.05 | 675.50 | 674.43 | -1.02% | 5,289 |
| Dec 23, 2025 | 678.40 | 685.00 | 678.00 | 682.45 | 681.37 | 0.60% | 5,002 |
| Dec 22, 2025 | 685.25 | 692.40 | 668.60 | 678.40 | 677.32 | -0.81% | 22,690 |
| Dec 19, 2025 | 686.50 | 705.45 | 678.70 | 683.95 | 682.86 | -1.87% | 16,230 |
| Dec 18, 2025 | 676.60 | 699.70 | 670.05 | 696.95 | 695.84 | 2.89% | 22,905 |
| Dec 17, 2025 | 679.80 | 694.20 | 666.00 | 677.40 | 676.32 | -0.95% | 31,571 |
| Dec 16, 2025 | 672.00 | 696.00 | 652.00 | 683.90 | 682.81 | 0.69% | 59,790 |
| Dec 15, 2025 | 674.05 | 689.00 | 668.05 | 679.20 | 678.12 | -1.20% | 39,102 |
| Dec 12, 2025 | 654.50 | 692.35 | 642.10 | 687.45 | 686.36 | 5.85% | 46,159 |
| Dec 11, 2025 | 657.00 | 657.00 | 627.60 | 649.45 | 648.42 | -0.68% | 16,377 |
| Dec 10, 2025 | 650.10 | 667.90 | 650.10 | 653.90 | 652.86 | -1.14% | 3,302 |
| Dec 9, 2025 | 631.70 | 677.00 | 629.80 | 661.45 | 660.40 | 3.28% | 14,178 |