Skip to main content
Amerise Biosciences Limited (BOM:531681)
India flag India · Delayed Price · Currency is INR
0.680
-0.030 (-4.23%)
At close: Apr 28, 2026

Amerise Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.710.710.710.710.714.41%41,825
Apr 28, 20260.710.710.680.680.68-4.23%60,619
Apr 27, 20260.740.740.710.710.71-4.05%98,676
Apr 24, 20260.780.780.740.740.74-3.90%124,807
Apr 23, 20260.770.770.770.770.774.05%605,994
Apr 22, 20260.710.740.710.740.744.23%195,745
Apr 21, 20260.700.730.700.710.711.43%51,058
Apr 20, 20260.720.720.700.700.70-2.78%57,290
Apr 17, 20260.690.720.690.720.724.35%58,233
Apr 16, 20260.690.690.690.690.69-1.43%31,592
Apr 15, 20260.680.700.680.700.704.48%91,900
Apr 13, 20260.680.680.670.670.67-1.47%29,479
Apr 10, 20260.680.680.670.680.681.49%37,052
Apr 9, 20260.680.680.640.670.67-40,375
Apr 8, 20260.660.670.660.670.671.52%34,678
Apr 7, 20260.660.670.660.660.66-31,967
Apr 6, 20260.640.660.640.660.664.76%30,657
Apr 2, 20260.610.630.610.630.633.28%5,615
Apr 1, 20260.590.610.590.610.613.39%53,427
Mar 30, 20260.620.620.590.590.59-4.84%32,778
Mar 27, 20260.650.650.620.620.62-4.62%108,339
Mar 25, 20260.610.650.610.650.654.84%28,195
Mar 24, 20260.640.640.620.620.62-4.62%63,928
Mar 23, 20260.710.710.650.650.65-4.41%17,241
Mar 20, 20260.680.680.680.680.68-4.23%24,730
Mar 19, 20260.700.720.700.710.712.90%190,649
Mar 18, 20260.670.690.670.690.694.55%5,687
Mar 17, 20260.670.670.660.660.66-4.35%121,406
Mar 16, 20260.720.720.690.690.69-4.17%50,499
Mar 13, 20260.710.720.710.720.721.41%23,813
Mar 12, 20260.710.710.710.710.71-9,203
Mar 11, 20260.690.710.690.710.712.90%26,685
Mar 10, 20260.660.690.660.690.694.55%98,601
Mar 9, 20260.640.660.640.660.6610.00%55,370
Mar 6, 20260.600.600.600.600.609.09%6,974
Mar 5, 20260.550.550.550.550.5510.00%15,648
Mar 4, 20260.620.670.500.500.50-19.35%80,550
Mar 2, 20260.690.690.620.620.62-11.43%74,491
Feb 27, 20260.690.700.690.700.70-43,456
Feb 26, 20260.660.700.660.700.70-4.11%45,090
Feb 25, 20260.720.730.720.730.731.39%97,010
Feb 24, 20260.690.720.670.720.724.35%46,218
Feb 23, 20260.660.710.660.690.69-6.76%232,699
Feb 20, 20260.760.760.740.740.74-86,574
Feb 19, 20260.830.830.690.740.741.37%13,830
Feb 18, 20260.710.750.710.730.732.82%46,459
Feb 17, 20260.640.710.640.710.7118.33%19,476
Feb 16, 20260.720.720.600.600.60-16.67%126,640
Feb 13, 20260.690.780.690.720.725.88%196,822
Feb 12, 20260.710.720.680.680.68-2.86%138,337
Feb 11, 20260.800.800.700.700.70-12.50%300,645
Feb 10, 20260.780.800.770.800.802.56%20,420
Feb 9, 20260.720.780.720.780.782.63%202,757
Feb 6, 20260.750.780.750.760.76-9.52%112,174
Feb 5, 20260.790.840.790.840.846.33%441,518
Feb 4, 20260.800.800.780.790.7914.49%789,864
Feb 3, 20260.660.690.660.690.694.55%484,145
Feb 2, 20260.610.680.610.660.668.20%11,269
Feb 1, 20260.610.610.610.610.61-16,621
Jan 30, 20260.610.610.610.610.61-53,283
Jan 29, 20260.610.620.610.610.61-1.61%36,046
Jan 28, 20260.610.620.610.620.621.64%13,551
Jan 27, 20260.620.630.610.610.61-3.17%22,743
Jan 23, 20260.700.700.630.630.631.61%32,274
Jan 22, 20260.590.620.590.620.625.08%25,503
Jan 21, 20260.550.590.550.590.59-7.81%30,067
Jan 20, 20260.660.660.640.640.64-3.03%42,694
Jan 19, 20260.650.660.530.660.661.54%21,593
Jan 16, 20260.670.670.650.650.65-2.99%72,440
Jan 14, 20260.640.670.640.670.674.69%64,546
Jan 13, 20260.610.640.610.640.644.92%72,254
Jan 12, 20260.620.620.540.610.61-3.17%6,007
Jan 9, 20260.610.630.610.630.633.28%93,612
Jan 8, 20260.630.630.600.610.61-3.17%28,328
Jan 7, 20260.650.650.610.630.63-1.56%43,898
Jan 6, 20260.630.640.630.640.64-55,781
Jan 5, 20260.620.640.620.640.644.92%80,715
Jan 2, 20260.610.620.610.610.61-64,485
Jan 1, 20260.610.640.610.610.61-22,641
Dec 31, 20250.650.700.610.610.61-6.15%329,406
Dec 30, 20250.630.660.630.650.653.17%24,135
Dec 29, 20250.640.640.620.630.63-1.56%33,311
Dec 26, 20250.670.670.520.640.64-108,393
Dec 24, 20250.630.640.630.640.641.59%121,253
Dec 23, 20250.620.630.620.630.631.61%30,305
Dec 22, 20250.610.620.600.620.621.64%264,318
Dec 19, 20250.610.610.610.610.611.67%25,157
Dec 18, 20250.610.610.600.600.60-161,984
Dec 17, 20250.640.640.600.600.60-4.76%103,679
Dec 16, 20250.510.630.510.630.633.28%67,775
Dec 15, 20250.630.640.610.610.61-3.17%277,208
Dec 12, 20250.620.630.620.630.631.61%14,304
Dec 11, 20250.620.620.610.620.62-38,487
Dec 10, 20250.640.640.600.620.62-3.13%20,485
Dec 9, 20250.600.640.600.640.644.92%52,580
Dec 8, 20250.590.610.590.610.613.39%19,652
Dec 5, 20250.590.600.590.590.59-1.67%203,267
Dec 4, 20250.650.650.600.600.60-1.64%238,045
Dec 3, 20250.600.610.600.610.611.67%38,359
Dec 2, 20250.600.610.600.600.60-15,508