NSE:AMRUTANJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	538.60	538.60	526.65	529.10	529.10	-1.76%	28,728
Jul 21, 2026	551.90	551.90	538.00	538.60	538.60	-1.47%	14,464
Jul 20, 2026	535.00	551.50	534.00	546.65	546.65	1.57%	63,994
Jul 17, 2026	536.70	538.70	531.00	538.20	538.20	0.66%	16,984
Jul 16, 2026	534.00	537.40	530.40	534.65	534.65	0.13%	16,358
Jul 15, 2026	536.15	542.95	529.00	533.95	533.95	-0.40%	39,591
Jul 14, 2026	535.30	544.90	534.00	536.10	536.10	-0.80%	57,220
Jul 13, 2026	535.00	543.00	530.10	540.45	540.45	0.42%	26,143
Jul 10, 2026	535.20	559.95	535.00	538.20	538.20	0.49%	97,005
Jul 9, 2026	540.70	545.70	533.55	535.55	535.55	-0.44%	25,219
Jul 8, 2026	538.95	550.00	536.05	537.90	537.90	-0.03%	41,025
Jul 7, 2026	530.95	540.75	529.40	538.05	538.05	1.23%	172,836
Jul 6, 2026	535.50	556.40	529.10	531.50	531.50	-1.28%	359,825
Jul 3, 2026	544.70	548.85	535.90	538.40	538.40	-0.76%	87,052
Jul 2, 2026	550.65	555.70	539.45	542.55	542.55	-1.49%	62,925
Jul 1, 2026	546.10	567.40	546.10	550.75	550.75	0.51%	50,169
Jun 30, 2026	538.10	553.95	538.10	547.95	547.95	1.50%	21,861
Jun 29, 2026	537.30	543.70	535.05	539.85	539.85	0.47%	28,712
Jun 25, 2026	541.05	544.95	535.20	537.30	537.30	0.32%	21,414
Jun 24, 2026	550.25	555.90	531.60	535.60	535.60	-3.32%	108,303
Jun 23, 2026	549.40	559.00	547.05	554.00	554.00	0.94%	24,711
Jun 22, 2026	543.30	555.00	543.30	548.85	548.85	0.62%	17,224
Jun 19, 2026	545.90	555.85	538.30	545.45	545.45	-0.08%	51,789
Jun 18, 2026	534.10	549.00	532.55	545.90	545.90	2.28%	24,341
Jun 17, 2026	541.60	549.85	531.00	533.75	533.75	-1.39%	90,210
Jun 16, 2026	554.65	561.70	538.50	541.30	541.30	-2.41%	100,273
Jun 15, 2026	560.05	564.70	552.65	554.65	554.65	-0.55%	24,307
Jun 12, 2026	567.10	568.00	554.05	557.70	557.70	-0.82%	21,738
Jun 11, 2026	561.00	570.50	557.05	562.30	562.30	-1.18%	38,032
Jun 10, 2026	561.05	577.45	558.60	569.00	569.00	1.42%	37,444
Jun 9, 2026	557.00	565.00	550.10	561.05	561.05	0.74%	8,279
Jun 8, 2026	542.20	557.95	542.20	556.95	556.95	0.89%	24,522
Jun 5, 2026	545.80	555.05	543.30	552.05	552.05	1.71%	13,503
Jun 4, 2026	545.75	555.00	537.05	542.75	542.75	-0.70%	33,096
Jun 3, 2026	554.60	557.90	542.30	546.55	546.55	-1.67%	21,464
Jun 2, 2026	555.65	565.00	550.05	555.85	555.85	-0.71%	21,249
Jun 1, 2026	566.95	566.95	541.65	559.85	559.85	0.21%	24,893
May 29, 2026	559.95	567.00	552.00	558.65	558.65	-0.23%	25,987
May 27, 2026	556.00	564.50	554.15	559.95	559.95	0.39%	8,343
May 26, 2026	562.85	567.95	556.05	557.75	557.75	-0.91%	11,785
May 25, 2026	555.60	572.40	555.00	562.85	562.85	1.01%	24,964
May 22, 2026	551.35	560.05	541.60	557.20	557.20	1.45%	22,018
May 21, 2026	555.95	555.95	547.00	549.25	549.25	-0.23%	17,963
May 20, 2026	555.00	555.00	546.05	550.50	550.50	-1.23%	8,580
May 19, 2026	557.00	562.90	551.40	557.35	557.35	-0.09%	10,722
May 18, 2026	546.10	563.90	546.10	557.85	557.85	0.55%	16,722
May 15, 2026	571.00	573.00	552.00	554.80	554.80	-3.32%	36,575
May 14, 2026	586.00	589.75	567.05	573.85	573.85	-1.91%	40,076
May 13, 2026	565.00	598.00	545.55	585.05	585.05	4.92%	92,930
May 12, 2026	543.00	578.00	543.00	557.60	557.60	2.15%	155,813