Amrutanjan Health Care Limited (NSE:AMRUTANJAN)
India · Delayed Price · Currency is INR 548.65
+15.65 (2.94%)
May 6, 2026, 3:30 PM IST
NSE:AMRUTANJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 507.80 | 530.85 | 498.00 | 517.55 | 517.55 | 0.39% | 75,662 |
| Mar 20, 2026 | 513.10 | 522.90 | 507.00 | 515.55 | 515.55 | 0.48% | 52,153 |
| Mar 19, 2026 | 514.00 | 523.95 | 505.00 | 513.10 | 513.10 | -1.00% | 27,760 |
| Mar 18, 2026 | 515.00 | 526.00 | 515.00 | 518.30 | 518.30 | 0.01% | 33,518 |
| Mar 17, 2026 | 528.90 | 533.90 | 514.45 | 518.25 | 518.25 | -1.27% | 30,784 |
| Mar 16, 2026 | 545.90 | 545.90 | 523.90 | 524.90 | 524.90 | -3.85% | 25,992 |
| Mar 13, 2026 | 546.95 | 559.00 | 542.55 | 545.90 | 545.90 | -0.38% | 14,069 |
| Mar 12, 2026 | 554.00 | 557.85 | 542.25 | 548.00 | 548.00 | -1.63% | 11,084 |
| Mar 11, 2026 | 553.30 | 568.00 | 553.20 | 557.10 | 557.10 | 0.51% | 23,241 |
| Mar 10, 2026 | 558.00 | 589.00 | 550.55 | 554.30 | 554.30 | -0.52% | 22,428 |
| Mar 9, 2026 | 559.90 | 565.00 | 541.35 | 557.20 | 557.20 | -0.49% | 14,017 |
| Mar 6, 2026 | 570.00 | 573.85 | 557.10 | 559.95 | 559.95 | -1.88% | 15,978 |
| Mar 5, 2026 | 572.00 | 577.95 | 555.55 | 570.65 | 570.65 | -0.58% | 27,828 |
| Mar 4, 2026 | 575.00 | 580.15 | 568.00 | 574.00 | 574.00 | -1.22% | 12,215 |
| Mar 2, 2026 | 580.00 | 590.75 | 578.00 | 581.10 | 581.10 | -2.62% | 11,033 |
| Feb 27, 2026 | 599.95 | 603.90 | 585.40 | 596.75 | 596.75 | -0.77% | 5,466 |
| Feb 26, 2026 | 603.05 | 606.05 | 600.00 | 601.40 | 601.40 | 0.22% | 4,274 |
| Feb 25, 2026 | 605.90 | 610.90 | 599.20 | 600.05 | 600.05 | -0.47% | 9,350 |
| Feb 24, 2026 | 606.75 | 611.95 | 600.05 | 602.90 | 602.90 | -0.13% | 4,892 |
| Feb 23, 2026 | 619.30 | 619.95 | 600.00 | 603.70 | 603.70 | -2.04% | 7,364 |
| Feb 20, 2026 | 618.30 | 619.80 | 609.05 | 616.25 | 616.25 | 0.35% | 5,780 |
| Feb 19, 2026 | 629.55 | 631.55 | 611.85 | 614.10 | 614.10 | -2.45% | 6,327 |
| Feb 18, 2026 | 616.00 | 635.80 | 612.70 | 629.55 | 629.55 | 2.90% | 10,253 |