Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 490.95
-2.30 (-0.47%)
Sep 11, 2026, 3:29 PM IST
NSE:AMRUTANJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 492.00 | 498.00 | 485.05 | 490.95 | 490.95 | 0.12% | 73,521 |
| Sep 10, 2026 | 504.00 | 508.50 | 492.20 | 493.25 | 490.35 | -2.13% | 53,900 |
| Sep 9, 2026 | 500.45 | 512.00 | 494.00 | 504.00 | 501.04 | 0.71% | 74,607 |
| Sep 8, 2026 | 503.00 | 503.85 | 493.00 | 500.45 | 497.51 | 0.03% | 42,167 |
| Sep 7, 2026 | 505.40 | 505.45 | 495.60 | 500.30 | 497.36 | -1.02% | 63,397 |
| Sep 4, 2026 | 509.00 | 516.00 | 500.10 | 505.45 | 502.48 | -0.37% | 41,069 |
| Sep 3, 2026 | 502.75 | 515.45 | 502.75 | 507.35 | 504.37 | 1.42% | 67,870 |
| Sep 2, 2026 | 499.50 | 510.90 | 499.50 | 500.25 | 497.31 | 0.38% | 33,541 |
| Sep 1, 2026 | 513.00 | 514.00 | 493.20 | 498.35 | 495.42 | -2.16% | 50,017 |
| Aug 31, 2026 | 516.65 | 523.50 | 506.00 | 509.35 | 506.36 | -0.95% | 73,214 |
| Aug 28, 2026 | 517.20 | 522.20 | 511.20 | 514.25 | 511.23 | -0.54% | 67,238 |
| Aug 27, 2026 | 527.00 | 527.75 | 506.55 | 517.05 | 514.01 | -2.03% | 93,176 |
| Aug 26, 2026 | 525.00 | 529.55 | 521.55 | 527.75 | 524.65 | 0.87% | 32,532 |
| Aug 25, 2026 | 524.90 | 536.05 | 520.10 | 523.20 | 520.12 | 0.21% | 128,011 |
| Aug 24, 2026 | 539.70 | 539.70 | 516.65 | 522.10 | 519.03 | -2.66% | 63,584 |
| Aug 21, 2026 | 526.00 | 548.00 | 522.50 | 536.35 | 533.20 | 2.82% | 622,634 |
| Aug 20, 2026 | 498.80 | 542.40 | 495.60 | 521.65 | 518.58 | 4.58% | 1,420,386 |
| Aug 19, 2026 | 488.25 | 500.00 | 488.00 | 498.80 | 495.87 | 2.16% | 36,135 |
| Aug 18, 2026 | 491.10 | 500.80 | 487.25 | 488.25 | 485.38 | -0.73% | 61,907 |
| Aug 17, 2026 | 493.00 | 496.00 | 484.60 | 491.85 | 488.96 | -0.85% | 54,421 |
| Aug 14, 2026 | 491.60 | 498.70 | 484.35 | 496.05 | 493.13 | 0.91% | 50,767 |
| Aug 13, 2026 | 488.00 | 502.40 | 484.10 | 491.60 | 488.71 | 0.67% | 98,125 |
| Aug 12, 2026 | 546.00 | 549.90 | 482.80 | 488.35 | 485.48 | -8.51% | 527,871 |
| Aug 11, 2026 | 535.00 | 539.70 | 522.90 | 533.75 | 530.61 | 1.21% | 59,212 |
| Aug 10, 2026 | 528.00 | 541.80 | 518.00 | 527.35 | 524.25 | 1.14% | 57,363 |
| Aug 7, 2026 | 520.00 | 526.90 | 515.10 | 521.40 | 518.33 | 0.27% | 34,199 |
| Aug 6, 2026 | 522.75 | 524.65 | 518.10 | 520.00 | 516.94 | -0.78% | 17,958 |
| Aug 5, 2026 | 517.90 | 531.00 | 514.55 | 524.10 | 521.02 | 1.21% | 45,201 |
| Aug 4, 2026 | 524.95 | 524.95 | 513.30 | 517.85 | 514.81 | -0.64% | 17,991 |
| Aug 3, 2026 | 520.00 | 522.40 | 517.50 | 521.20 | 518.14 | 1.20% | 8,820 |
| Jul 31, 2026 | 516.10 | 516.95 | 511.60 | 515.00 | 511.97 | -0.19% | 79,699 |
| Jul 30, 2026 | 515.10 | 519.40 | 513.50 | 516.00 | 512.97 | -0.15% | 17,028 |
| Jul 29, 2026 | 512.00 | 524.00 | 511.05 | 516.80 | 513.76 | 1.17% | 15,537 |
| Jul 28, 2026 | 513.35 | 520.20 | 508.40 | 510.80 | 507.80 | -0.50% | 28,424 |
| Jul 27, 2026 | 510.50 | 517.15 | 503.60 | 513.35 | 510.33 | 0.85% | 67,931 |
| Jul 24, 2026 | 518.00 | 518.00 | 505.05 | 509.00 | 506.01 | -2.08% | 65,158 |
| Jul 23, 2026 | 531.10 | 531.10 | 517.00 | 519.80 | 516.74 | -1.76% | 28,827 |
| Jul 22, 2026 | 538.60 | 538.60 | 526.65 | 529.10 | 525.99 | -1.76% | 28,728 |
| Jul 21, 2026 | 551.90 | 551.90 | 538.00 | 538.60 | 535.43 | -1.47% | 14,464 |
| Jul 20, 2026 | 535.00 | 551.50 | 534.00 | 546.65 | 543.44 | 1.57% | 63,994 |
| Jul 17, 2026 | 536.70 | 538.70 | 531.00 | 538.20 | 535.04 | 0.66% | 16,984 |
| Jul 16, 2026 | 534.00 | 537.40 | 530.40 | 534.65 | 531.51 | 0.13% | 16,358 |
| Jul 15, 2026 | 536.15 | 542.95 | 529.00 | 533.95 | 530.81 | -0.40% | 39,591 |
| Jul 14, 2026 | 535.30 | 544.90 | 534.00 | 536.10 | 532.95 | -0.80% | 57,220 |
| Jul 13, 2026 | 535.00 | 543.00 | 530.10 | 540.45 | 537.27 | 0.42% | 26,143 |
| Jul 10, 2026 | 535.20 | 559.95 | 535.00 | 538.20 | 535.04 | 0.49% | 97,005 |
| Jul 9, 2026 | 540.70 | 545.70 | 533.55 | 535.55 | 532.40 | -0.44% | 25,219 |
| Jul 8, 2026 | 538.95 | 550.00 | 536.05 | 537.90 | 534.74 | -0.03% | 41,025 |
| Jul 7, 2026 | 530.95 | 540.75 | 529.40 | 538.05 | 534.89 | 1.23% | 172,836 |
| Jul 6, 2026 | 535.50 | 556.40 | 529.10 | 531.50 | 528.38 | -1.28% | 359,825 |