Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 568.35
+7.30 (1.30%)
Jun 10, 2026, 3:20 PM IST
NSE:AMRUTANJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 554.00 | 554.00 | 532.60 | 545.85 | 545.85 | -0.49% | 23,175 |
| May 8, 2026 | 555.00 | 570.00 | 542.00 | 548.55 | 548.55 | -1.70% | 17,862 |
| May 7, 2026 | 543.80 | 562.80 | 543.80 | 558.05 | 558.05 | 1.71% | 22,719 |
| May 6, 2026 | 538.55 | 550.20 | 536.00 | 548.65 | 548.65 | 2.94% | 28,154 |
| May 5, 2026 | 579.70 | 579.70 | 530.30 | 533.00 | 533.00 | -6.96% | 160,813 |
| May 4, 2026 | 570.00 | 579.35 | 567.05 | 572.90 | 572.90 | 0.30% | 8,074 |
| Apr 30, 2026 | 575.30 | 580.40 | 567.75 | 571.20 | 571.20 | -1.86% | 9,502 |
| Apr 29, 2026 | 580.00 | 588.00 | 580.00 | 582.00 | 582.00 | -0.27% | 10,243 |
| Apr 28, 2026 | 579.95 | 586.50 | 575.10 | 583.60 | 583.60 | 0.63% | 6,973 |
| Apr 27, 2026 | 586.90 | 586.90 | 568.55 | 579.95 | 579.95 | 0.59% | 10,642 |
| Apr 24, 2026 | 577.15 | 580.90 | 570.00 | 576.55 | 576.55 | -0.46% | 14,971 |
| Apr 23, 2026 | 571.25 | 586.70 | 566.40 | 579.20 | 579.20 | 1.39% | 25,694 |
| Apr 22, 2026 | 572.90 | 579.00 | 565.00 | 571.25 | 571.25 | 0.63% | 110,535 |
| Apr 21, 2026 | 544.35 | 569.90 | 540.05 | 567.70 | 567.70 | 4.29% | 84,166 |
| Apr 20, 2026 | 550.10 | 557.05 | 540.00 | 544.35 | 544.35 | -0.54% | 14,414 |
| Apr 17, 2026 | 539.85 | 551.00 | 539.00 | 547.30 | 547.30 | 1.79% | 18,372 |
| Apr 16, 2026 | 539.00 | 539.90 | 532.15 | 537.70 | 537.70 | 0.80% | 7,657 |
| Apr 15, 2026 | 530.65 | 536.00 | 526.60 | 533.45 | 533.45 | 1.56% | 14,888 |
| Apr 13, 2026 | 534.95 | 538.00 | 521.00 | 525.25 | 525.25 | -2.09% | 22,408 |
| Apr 10, 2026 | 539.60 | 544.40 | 530.00 | 536.45 | 536.45 | 1.04% | 20,123 |
| Apr 9, 2026 | 538.00 | 538.00 | 529.85 | 530.95 | 530.95 | -0.50% | 6,905 |
| Apr 8, 2026 | 524.00 | 540.00 | 516.85 | 533.60 | 533.60 | 4.26% | 23,988 |
| Apr 7, 2026 | 519.00 | 521.60 | 506.00 | 511.80 | 511.80 | -0.99% | 25,866 |
| Apr 6, 2026 | 508.15 | 518.90 | 502.85 | 516.90 | 516.90 | 1.22% | 6,543 |
| Apr 2, 2026 | 499.00 | 515.95 | 489.25 | 510.65 | 510.65 | 2.23% | 9,673 |
| Apr 1, 2026 | 501.00 | 519.90 | 496.35 | 499.50 | 499.50 | 1.19% | 53,961 |
| Mar 30, 2026 | 499.00 | 510.80 | 486.00 | 493.65 | 493.65 | -3.09% | 32,071 |
| Mar 27, 2026 | 519.20 | 524.00 | 505.95 | 509.40 | 509.40 | -1.89% | 51,580 |
| Mar 25, 2026 | 543.00 | 543.00 | 516.10 | 519.20 | 519.20 | -2.50% | 50,459 |
| Mar 24, 2026 | 521.90 | 539.00 | 513.25 | 532.50 | 532.50 | 2.89% | 42,003 |