Amwill Health Care Limited (BOM:544353)
India
· Delayed Price · Currency is INR 35.01
+0.01 (0.03%)
At close: Mar 10, 2026
Amwill Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.41 | 35.99 | 34.00 | 35.00 | 35.00 | -2.37% | 8,400 |
| Mar 6, 2026 | 36.11 | 36.98 | 34.40 | 35.85 | 35.85 | 3.22% | 6,000 |
| Mar 5, 2026 | 34.75 | 34.75 | 34.55 | 34.73 | 34.73 | 3.89% | 4,800 |
| Mar 4, 2026 | 32.00 | 33.50 | 32.00 | 33.43 | 33.43 | -0.06% | 7,200 |
| Mar 2, 2026 | 33.15 | 36.00 | 33.15 | 33.45 | 33.45 | -4.02% | 18,000 |
| Feb 27, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - | 2,400 |
| Feb 26, 2026 | 34.58 | 35.20 | 34.58 | 34.85 | 34.85 | 0.29% | 8,400 |
| Feb 25, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | 7,200 |
| Feb 24, 2026 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | -3.75% | 3,600 |
| Feb 23, 2026 | 35.00 | 36.00 | 34.90 | 36.00 | 36.00 | 2.27% | 4,800 |
| Feb 20, 2026 | 35.05 | 35.21 | 35.05 | 35.20 | 35.20 | -0.56% | 3,600 |
| Feb 19, 2026 | 35.15 | 35.95 | 35.15 | 35.40 | 35.40 | -3.28% | 8,400 |
| Feb 18, 2026 | 35.00 | 37.79 | 35.00 | 36.60 | 36.60 | 4.48% | 10,800 |
| Feb 17, 2026 | 35.30 | 35.30 | 35.03 | 35.03 | 35.03 | -4.96% | 3,600 |
| Feb 16, 2026 | 36.60 | 37.05 | 36.60 | 36.86 | 36.86 | 0.71% | 4,800 |
| Feb 13, 2026 | 36.84 | 36.84 | 36.60 | 36.60 | 36.60 | 1.10% | 2,400 |
| Feb 12, 2026 | 36.20 | 36.21 | 36.20 | 36.20 | 36.20 | -0.82% | 4,800 |
| Feb 11, 2026 | 37.52 | 37.52 | 36.50 | 36.50 | 36.50 | -2.72% | 14,400 |
| Feb 10, 2026 | 36.50 | 37.75 | 36.50 | 37.52 | 37.52 | 5.10% | 19,200 |
| Feb 9, 2026 | 34.66 | 35.70 | 34.66 | 35.70 | 35.70 | 3.03% | 13,200 |
| Feb 6, 2026 | 36.20 | 36.40 | 34.65 | 34.65 | 34.65 | -1.56% | 13,200 |
| Feb 5, 2026 | 35.25 | 35.25 | 35.20 | 35.20 | 35.20 | -2.17% | 3,600 |
| Feb 4, 2026 | 35.67 | 36.50 | 35.00 | 35.98 | 35.98 | 1.35% | 16,800 |
| Feb 3, 2026 | 35.01 | 36.50 | 34.50 | 35.50 | 35.50 | 1.49% | 36,000 |
| Feb 2, 2026 | 35.96 | 37.40 | 34.71 | 34.98 | 34.98 | 1.30% | 46,800 |
| Feb 1, 2026 | 38.50 | 38.50 | 34.05 | 34.53 | 34.53 | -12.69% | 93,600 |
| Jan 30, 2026 | 36.25 | 41.89 | 36.25 | 39.55 | 39.55 | -4.63% | 32,400 |
| Jan 29, 2026 | 40.00 | 41.60 | 40.00 | 41.47 | 41.47 | 3.67% | 6,000 |
| Jan 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.20% | 2,400 |
| Jan 27, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 3.52% | 1,200 |
| Jan 23, 2026 | 40.55 | 40.55 | 39.10 | 39.51 | 39.51 | -6.37% | 14,400 |
| Jan 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.07% | 1,200 |
| Jan 21, 2026 | 41.20 | 41.20 | 40.55 | 40.55 | 40.55 | -4.70% | 4,800 |
| Jan 20, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - | 1,200 |
| Jan 19, 2026 | 41.79 | 42.58 | 40.95 | 42.55 | 42.55 | 1.82% | 9,600 |
| Jan 16, 2026 | 40.50 | 41.79 | 40.50 | 41.79 | 41.79 | -0.85% | 7,200 |
| Jan 14, 2026 | 43.88 | 43.88 | 42.15 | 42.15 | 42.15 | -3.94% | 4,800 |
| Jan 12, 2026 | 42.44 | 43.99 | 42.44 | 43.88 | 43.88 | 7.31% | 14,400 |
| Jan 9, 2026 | 42.47 | 42.47 | 40.77 | 40.89 | 40.89 | -3.72% | 7,200 |
| Jan 8, 2026 | 46.10 | 46.10 | 41.00 | 42.47 | 42.47 | -11.52% | 21,600 |
| Jan 7, 2026 | 46.71 | 48.00 | 46.71 | 48.00 | 48.00 | -1.23% | 3,600 |
| Jan 6, 2026 | 50.90 | 50.90 | 48.60 | 48.60 | 48.60 | -0.82% | 6,000 |
| Jan 5, 2026 | 40.00 | 50.00 | 40.00 | 49.00 | 49.00 | 0.99% | 8,400 |
| Jan 2, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - | 1,200 |
| Jan 1, 2026 | 48.90 | 49.99 | 48.50 | 48.52 | 48.52 | 1.87% | 10,800 |
| Dec 31, 2025 | 46.19 | 47.94 | 45.90 | 47.63 | 47.63 | 7.15% | 34,800 |
| Dec 30, 2025 | 43.20 | 44.90 | 43.20 | 44.45 | 44.45 | 1.05% | 3,600 |
| Dec 29, 2025 | 42.14 | 43.99 | 42.14 | 43.99 | 43.99 | 2.30% | 15,600 |
| Dec 26, 2025 | 42.04 | 43.70 | 42.04 | 43.00 | 43.00 | 0.23% | 6,000 |
| Dec 24, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 1,200 |
| Dec 23, 2025 | 41.10 | 43.10 | 41.10 | 42.90 | 42.90 | 4.38% | 9,600 |
| Dec 22, 2025 | 41.30 | 42.95 | 40.00 | 41.10 | 41.10 | 3.32% | 7,200 |
| Dec 19, 2025 | 39.25 | 39.78 | 39.25 | 39.78 | 39.78 | 3.86% | 3,600 |
| Dec 18, 2025 | 37.50 | 38.63 | 36.05 | 38.30 | 38.30 | 2.13% | 15,600 |
| Dec 17, 2025 | 37.00 | 38.05 | 37.00 | 37.50 | 37.50 | -1.45% | 3,600 |
| Dec 16, 2025 | 38.51 | 38.51 | 38.05 | 38.05 | 38.05 | 1.41% | 2,400 |
| Dec 15, 2025 | 37.55 | 37.55 | 37.50 | 37.52 | 37.52 | -0.03% | 3,600 |
| Dec 12, 2025 | 37.30 | 38.00 | 35.38 | 37.53 | 37.53 | 0.62% | 12,000 |
| Dec 11, 2025 | 35.70 | 37.30 | 35.70 | 37.30 | 37.30 | 8.56% | 55,200 |
| Dec 10, 2025 | 35.71 | 35.71 | 34.04 | 34.36 | 34.36 | -3.78% | 27,600 |
| Dec 9, 2025 | 37.25 | 38.50 | 34.00 | 35.71 | 35.71 | -3.49% | 42,000 |
| Dec 8, 2025 | 39.15 | 39.15 | 37.00 | 37.00 | 37.00 | -9.20% | 30,000 |
| Dec 5, 2025 | 40.99 | 40.99 | 40.65 | 40.75 | 40.75 | 1.67% | 7,200 |
| Dec 4, 2025 | 40.55 | 40.55 | 40.00 | 40.08 | 40.08 | -4.43% | 19,200 |
| Dec 3, 2025 | 41.66 | 42.00 | 41.66 | 41.94 | 41.94 | -0.14% | 4,800 |
| Dec 2, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -2.28% | 3,600 |
| Dec 1, 2025 | 42.05 | 42.98 | 42.00 | 42.98 | 42.98 | 2.21% | 3,600 |
| Nov 28, 2025 | 42.52 | 42.52 | 42.05 | 42.05 | 42.05 | -1.08% | 7,200 |
| Nov 27, 2025 | 40.00 | 42.51 | 40.00 | 42.51 | 42.51 | -0.86% | 13,200 |
| Nov 25, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - | 2,400 |
| Nov 24, 2025 | 45.22 | 45.22 | 40.12 | 42.88 | 42.88 | -3.64% | 27,600 |
| Nov 21, 2025 | 47.00 | 47.00 | 43.00 | 44.50 | 44.50 | -6.14% | 67,200 |
| Nov 20, 2025 | 47.40 | 47.42 | 47.40 | 47.41 | 47.41 | 0.02% | 7,200 |
| Nov 19, 2025 | 47.50 | 47.50 | 47.40 | 47.40 | 47.40 | -1.60% | 3,600 |
| Nov 18, 2025 | 48.17 | 49.00 | 48.17 | 48.17 | 48.17 | - | 13,200 |
| Nov 17, 2025 | 50.00 | 51.00 | 47.50 | 48.17 | 48.17 | -4.59% | 30,000 |
| Nov 13, 2025 | 50.01 | 50.70 | 49.35 | 50.49 | 50.49 | 0.96% | 6,000 |
| Nov 12, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - | 1,200 |
| Nov 11, 2025 | 57.00 | 57.00 | 48.01 | 50.01 | 50.01 | 0.02% | 45,600 |
| Nov 10, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.86% | 16,800 |
| Nov 7, 2025 | 52.92 | 53.18 | 48.61 | 48.61 | 48.61 | -9.98% | 15,600 |
| Nov 6, 2025 | 55.53 | 56.49 | 54.00 | 54.00 | 54.00 | -3.28% | 24,000 |
| Nov 4, 2025 | 56.00 | 56.00 | 54.01 | 55.83 | 55.83 | 3.39% | 13,200 |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 8,400 |
| Oct 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.87% | 1,200 |
| Oct 29, 2025 | 55.00 | 55.00 | 52.95 | 52.99 | 52.99 | -1.16% | 13,200 |
| Oct 28, 2025 | 55.40 | 55.40 | 53.61 | 53.61 | 53.61 | -1.03% | 2,400 |
| Oct 27, 2025 | 52.40 | 54.69 | 52.40 | 54.17 | 54.17 | 5.53% | 49,200 |
| Oct 24, 2025 | 52.90 | 52.90 | 51.00 | 51.33 | 51.33 | 1.24% | 7,200 |
| Oct 23, 2025 | 51.00 | 51.00 | 50.70 | 50.70 | 50.70 | -0.78% | 3,600 |
| Oct 21, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | -1.69% | 2,400 |
| Oct 20, 2025 | 51.50 | 51.98 | 50.21 | 51.98 | 51.98 | 0.93% | 9,600 |
| Oct 17, 2025 | 51.81 | 53.79 | 51.50 | 51.50 | 51.50 | -4.45% | 6,000 |
| Oct 16, 2025 | 52.00 | 54.00 | 52.00 | 53.90 | 53.90 | 3.65% | 13,200 |
| Oct 15, 2025 | 51.75 | 53.50 | 50.00 | 52.00 | 52.00 | -3.44% | 20,400 |
| Oct 14, 2025 | 53.25 | 53.85 | 53.25 | 53.85 | 53.85 | -2.76% | 3,600 |
| Oct 13, 2025 | 53.41 | 55.96 | 53.41 | 55.38 | 55.38 | 1.61% | 7,200 |
| Oct 10, 2025 | 52.57 | 54.54 | 52.57 | 54.50 | 54.50 | 3.67% | 8,400 |
| Oct 9, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -1.55% | 1,200 |
| Oct 8, 2025 | 53.40 | 53.50 | 53.40 | 53.40 | 53.40 | 3.69% | 13,200 |