NSE:AMRUTANJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	517.55	528.00	517.55	521.95	521.95	0.40%	35,010
Nov 9, 2026	513.10	529.80	499.80	519.85	519.85	0.40%	55,516
Nov 8, 2026	510.90	520.60	510.90	517.80	517.80	0.65%	8,975
Nov 6, 2026	518.70	521.00	508.85	514.45	514.45	-0.63%	29,937
Nov 5, 2026	515.10	526.00	511.05	518.70	517.70	1.05%	36,197
Nov 4, 2026	525.00	526.90	505.05	513.30	512.31	3.00%	96,819
Nov 3, 2026	499.00	511.90	494.00	498.35	497.39	0.39%	24,834
Nov 2, 2026	488.60	499.05	488.60	496.40	495.44	-0.05%	9,707
Oct 30, 2026	488.30	509.00	488.30	496.65	495.69	0.70%	29,737
Oct 29, 2026	490.10	500.00	490.10	493.20	492.25	0.04%	13,000
Oct 28, 2026	492.70	500.20	488.30	493.00	492.05	0.72%	11,236
Oct 27, 2026	495.00	495.70	487.40	489.50	488.56	-0.05%	6,394
Oct 26, 2026	487.65	493.05	480.85	489.75	488.81	0.43%	16,941
Oct 23, 2026	493.00	496.90	485.20	487.65	486.71	-1.88%	35,012
Oct 22, 2026	498.95	506.30	489.25	497.00	496.04	0.33%	28,162
Oct 21, 2026	504.90	507.00	491.55	495.35	494.40	-0.76%	37,370
Oct 19, 2026	516.95	516.95	496.65	499.15	498.19	-2.85%	26,870
Oct 16, 2026	504.50	517.00	504.25	513.80	512.81	1.54%	20,663
Oct 15, 2026	505.80	509.80	502.70	506.00	505.02	0.47%	22,237
Oct 14, 2026	509.05	510.15	502.60	503.65	502.68	-1.06%	13,478
Oct 13, 2026	505.35	514.05	496.00	509.05	508.07	1.48%	30,020
Oct 12, 2026	510.00	519.40	499.90	501.65	500.68	-1.42%	24,653
Oct 9, 2026	502.00	512.00	502.00	508.90	507.92	1.16%	30,552
Oct 8, 2026	521.00	523.00	502.00	503.05	502.08	-3.55%	49,550
Oct 7, 2026	522.00	526.95	517.00	521.55	520.54	-0.41%	21,130
Oct 6, 2026	527.00	527.00	516.00	523.70	522.69	1.08%	27,720
Oct 5, 2026	513.20	524.00	511.00	518.10	517.10	0.95%	36,616
Oct 1, 2026	516.45	517.05	498.55	513.20	512.21	-0.30%	97,538
Sep 30, 2026	505.25	522.20	505.25	514.75	513.76	1.88%	62,878
Sep 29, 2026	505.05	508.00	499.15	505.25	504.28	-0.26%	17,570
Sep 28, 2026	506.35	518.00	499.00	506.55	505.57	0.04%	47,090
Sep 25, 2026	510.20	514.90	500.60	506.35	505.37	-0.75%	16,785
Sep 24, 2026	507.25	525.60	505.00	510.20	509.22	0.03%	75,103
Sep 23, 2026	500.05	513.35	498.00	510.05	509.07	2.00%	34,784
Sep 22, 2026	493.40	504.00	493.40	500.05	499.09	0.81%	30,980
Sep 21, 2026	490.00	497.00	490.00	496.05	495.09	0.46%	20,929
Sep 18, 2026	490.25	497.00	489.35	493.80	492.85	0.57%	19,221
Sep 17, 2026	490.40	493.40	488.05	491.00	490.05	0.12%	12,042
Sep 16, 2026	489.60	493.70	476.50	490.40	489.45	0.16%	54,792
Sep 15, 2026	489.00	494.85	485.00	489.60	488.66	-0.27%	26,954
Sep 11, 2026	492.00	498.00	485.05	490.95	490.00	0.12%	73,521
Sep 10, 2026	504.00	508.50	492.20	493.25	489.40	-2.13%	53,900
Sep 9, 2026	500.45	512.00	494.00	504.00	500.07	0.71%	74,607
Sep 8, 2026	503.00	503.85	493.00	500.45	496.55	0.03%	42,167
Sep 7, 2026	505.40	505.45	495.60	500.30	496.40	-1.02%	63,397
Sep 4, 2026	509.00	516.00	500.10	505.45	501.51	-0.37%	41,069
Sep 3, 2026	502.75	515.45	502.75	507.35	503.39	1.42%	67,870
Sep 2, 2026	499.50	510.90	499.50	500.25	496.35	0.38%	33,541
Sep 1, 2026	513.00	514.00	493.20	498.35	494.46	-2.16%	50,017
Aug 31, 2026	516.65	523.50	506.00	509.35	505.38	-0.95%	73,214