Amrutanjan Health Care Limited (BOM:590006)
India
· Delayed Price · Currency is INR 558.90
+0.30 (0.05%)
At close: Mar 9, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 555.00 | 560.00 | 540.05 | 558.90 | 558.90 | 0.05% | 718 |
| Mar 6, 2026 | 570.00 | 570.65 | 556.65 | 558.60 | 558.60 | -1.96% | 2,053 |
| Mar 5, 2026 | 567.30 | 575.00 | 560.20 | 569.75 | 569.75 | -1.24% | 1,132 |
| Mar 4, 2026 | 588.95 | 588.95 | 566.25 | 576.90 | 576.90 | -0.61% | 847 |
| Mar 2, 2026 | 589.00 | 590.65 | 578.25 | 580.45 | 580.45 | -2.15% | 414 |
| Feb 27, 2026 | 602.15 | 605.35 | 586.80 | 593.20 | 593.20 | -2.17% | 403 |
| Feb 26, 2026 | 607.75 | 607.75 | 597.45 | 606.35 | 606.35 | 1.38% | 28 |
| Feb 25, 2026 | 590.85 | 606.75 | 590.85 | 598.10 | 598.10 | -1.25% | 1,163 |
| Feb 24, 2026 | 605.00 | 612.40 | 600.00 | 605.70 | 605.70 | 0.46% | 203 |
| Feb 23, 2026 | 613.15 | 617.55 | 600.25 | 602.95 | 602.95 | -2.01% | 239 |
| Feb 20, 2026 | 615.00 | 619.45 | 614.60 | 615.30 | 615.30 | 0.29% | 70 |
| Feb 19, 2026 | 621.60 | 621.90 | 613.10 | 613.50 | 613.50 | -2.31% | 539 |
| Feb 18, 2026 | 617.75 | 637.00 | 613.45 | 628.00 | 628.00 | 2.82% | 626 |
| Feb 17, 2026 | 659.80 | 661.90 | 594.50 | 610.75 | 610.75 | 0.68% | 1,971 |
| Feb 16, 2026 | 629.00 | 639.00 | 600.00 | 606.60 | 606.60 | -4.04% | 1,264 |
| Feb 13, 2026 | 635.00 | 638.00 | 628.50 | 632.15 | 632.15 | -0.92% | 377 |
| Feb 12, 2026 | 664.00 | 664.00 | 633.15 | 638.00 | 638.00 | -1.13% | 245 |
| Feb 11, 2026 | 635.15 | 650.00 | 635.15 | 645.30 | 645.30 | 1.20% | 237 |
| Feb 10, 2026 | 602.05 | 650.00 | 602.05 | 637.65 | 637.65 | 0.83% | 384 |
| Feb 9, 2026 | 637.00 | 641.15 | 629.50 | 632.40 | 632.40 | 0.08% | 407 |
| Feb 6, 2026 | 609.00 | 648.00 | 609.00 | 631.90 | 631.90 | 0.45% | 321 |
| Feb 5, 2026 | 627.75 | 630.00 | 620.05 | 629.05 | 628.05 | -0.93% | 479 |
| Feb 4, 2026 | 601.00 | 652.00 | 592.75 | 634.95 | 633.94 | 9.30% | 2,372 |
| Feb 3, 2026 | 579.00 | 591.25 | 572.35 | 580.95 | 580.03 | 1.05% | 625 |
| Feb 2, 2026 | 576.20 | 586.30 | 567.50 | 574.90 | 573.99 | -1.17% | 343 |
| Feb 1, 2026 | 585.45 | 588.85 | 560.70 | 581.70 | 580.78 | -1.05% | 546 |
| Jan 30, 2026 | 572.00 | 588.85 | 572.00 | 587.90 | 586.97 | 1.43% | 357 |
| Jan 29, 2026 | 593.25 | 593.50 | 578.00 | 579.60 | 578.68 | -1.50% | 533 |
| Jan 28, 2026 | 590.05 | 598.40 | 587.55 | 588.40 | 587.46 | -0.44% | 301 |
| Jan 27, 2026 | 600.00 | 603.60 | 590.00 | 591.00 | 590.06 | -2.49% | 814 |
| Jan 23, 2026 | 627.15 | 627.15 | 601.00 | 606.10 | 605.14 | -3.12% | 454 |
| Jan 22, 2026 | 617.80 | 627.95 | 612.00 | 625.60 | 624.61 | 2.11% | 258 |
| Jan 21, 2026 | 604.60 | 615.00 | 592.30 | 612.65 | 611.68 | 1.60% | 324 |
| Jan 20, 2026 | 600.05 | 622.55 | 596.00 | 603.00 | 602.04 | -1.15% | 327 |
| Jan 19, 2026 | 610.00 | 614.65 | 601.60 | 610.00 | 609.03 | - | 617 |
| Jan 16, 2026 | 610.30 | 612.55 | 608.85 | 610.00 | 609.03 | -0.08% | 70 |
| Jan 14, 2026 | 608.55 | 611.50 | 606.00 | 610.50 | 609.53 | -0.17% | 281 |
| Jan 13, 2026 | 612.65 | 614.35 | 605.85 | 611.55 | 610.58 | 0.20% | 460 |
| Jan 12, 2026 | 613.95 | 620.40 | 598.00 | 610.35 | 609.38 | -2.73% | 3,217 |
| Jan 9, 2026 | 623.70 | 631.50 | 611.55 | 627.45 | 626.45 | -0.53% | 1,059 |
| Jan 8, 2026 | 641.70 | 641.70 | 626.75 | 630.80 | 629.80 | -1.98% | 450 |
| Jan 7, 2026 | 651.05 | 654.15 | 636.00 | 643.55 | 642.53 | -1.90% | 1,175 |
| Jan 6, 2026 | 659.50 | 663.75 | 652.65 | 656.00 | 654.96 | -0.54% | 349 |
| Jan 5, 2026 | 668.75 | 668.75 | 659.50 | 659.55 | 658.50 | -1.78% | 517 |
| Jan 2, 2026 | 672.00 | 674.50 | 671.00 | 671.50 | 670.43 | 0.66% | 47 |
| Jan 1, 2026 | 669.95 | 672.80 | 666.60 | 667.10 | 666.04 | -0.16% | 131 |
| Dec 31, 2025 | 635.55 | 676.70 | 635.55 | 668.15 | 667.09 | -0.61% | 221 |
| Dec 30, 2025 | 674.10 | 674.10 | 666.00 | 672.25 | 671.18 | -0.27% | 243 |
| Dec 29, 2025 | 671.00 | 696.90 | 669.15 | 674.10 | 673.03 | -1.05% | 482 |
| Dec 26, 2025 | 674.75 | 682.00 | 671.25 | 681.25 | 680.17 | 0.93% | 135 |
| Dec 24, 2025 | 675.75 | 684.20 | 674.60 | 674.95 | 673.88 | -1.35% | 338 |
| Dec 23, 2025 | 677.00 | 685.35 | 676.95 | 684.20 | 683.11 | 1.10% | 652 |
| Dec 22, 2025 | 688.00 | 693.00 | 672.95 | 676.75 | 675.67 | -1.26% | 447 |
| Dec 19, 2025 | 696.00 | 699.95 | 680.15 | 685.40 | 684.31 | -1.49% | 472 |
| Dec 18, 2025 | 681.95 | 698.25 | 679.50 | 695.75 | 694.64 | 2.84% | 408 |
| Dec 17, 2025 | 693.30 | 693.50 | 666.05 | 676.55 | 675.47 | -0.54% | 1,863 |
| Dec 16, 2025 | 644.05 | 696.00 | 644.05 | 680.20 | 679.12 | 1.25% | 1,328 |
| Dec 15, 2025 | 646.35 | 688.40 | 646.35 | 671.80 | 670.73 | -2.59% | 469 |
| Dec 12, 2025 | 655.00 | 689.90 | 646.95 | 689.65 | 688.55 | 6.38% | 2,535 |
| Dec 11, 2025 | 652.80 | 653.60 | 635.35 | 648.30 | 647.27 | -0.54% | 469 |
| Dec 10, 2025 | 662.00 | 666.00 | 650.20 | 651.80 | 650.76 | -1.25% | 302 |
| Dec 9, 2025 | 633.10 | 670.00 | 629.90 | 660.05 | 659.00 | 4.26% | 224 |
| Dec 8, 2025 | 652.55 | 678.60 | 626.45 | 633.10 | 632.09 | -3.40% | 3,816 |
| Dec 5, 2025 | 667.35 | 668.50 | 654.35 | 655.35 | 654.31 | -1.61% | 1,201 |
| Dec 4, 2025 | 667.80 | 667.80 | 666.00 | 666.05 | 664.99 | 0.01% | 56 |
| Dec 3, 2025 | 670.00 | 671.35 | 666.00 | 666.00 | 664.94 | -0.89% | 121 |
| Dec 2, 2025 | 679.80 | 682.00 | 671.05 | 672.00 | 670.93 | -1.74% | 521 |
| Dec 1, 2025 | 682.00 | 696.00 | 678.55 | 683.90 | 682.81 | 0.28% | 1,714 |
| Nov 28, 2025 | 680.35 | 682.00 | 679.00 | 682.00 | 680.92 | -0.07% | 82 |
| Nov 27, 2025 | 685.10 | 687.50 | 680.50 | 682.45 | 681.37 | -0.32% | 255 |
| Nov 26, 2025 | 682.55 | 691.15 | 682.55 | 684.65 | 683.56 | 0.31% | 422 |
| Nov 25, 2025 | 688.55 | 689.30 | 681.00 | 682.55 | 681.46 | -1.00% | 627 |
| Nov 24, 2025 | 697.00 | 697.85 | 687.00 | 689.45 | 688.35 | -0.98% | 541 |
| Nov 21, 2025 | 701.00 | 703.85 | 695.50 | 696.30 | 695.19 | -0.55% | 1,012 |
| Nov 20, 2025 | 704.90 | 706.55 | 700.00 | 700.15 | 699.04 | -0.33% | 572 |
| Nov 19, 2025 | 705.50 | 712.90 | 701.45 | 702.50 | 701.38 | -0.80% | 573 |
| Nov 18, 2025 | 706.45 | 710.00 | 706.10 | 708.15 | 707.02 | -0.32% | 252 |
| Nov 17, 2025 | 712.05 | 720.95 | 710.00 | 710.40 | 708.27 | -1.20% | 155 |
| Nov 14, 2025 | 707.00 | 726.20 | 706.45 | 719.05 | 716.90 | 1.16% | 892 |
| Nov 13, 2025 | 716.65 | 723.40 | 710.00 | 710.80 | 708.67 | -0.04% | 1,168 |
| Nov 12, 2025 | 707.05 | 722.00 | 707.05 | 711.05 | 708.92 | -1.51% | 282 |
| Nov 11, 2025 | 720.00 | 744.00 | 716.30 | 721.95 | 719.79 | 2.71% | 670 |
| Nov 10, 2025 | 703.00 | 707.90 | 700.60 | 702.90 | 700.79 | -0.70% | 472 |
| Nov 7, 2025 | 701.30 | 713.95 | 700.00 | 707.85 | 705.73 | -0.32% | 207 |
| Nov 6, 2025 | 711.60 | 714.00 | 701.45 | 710.10 | 707.97 | -0.93% | 260 |
| Nov 4, 2025 | 715.00 | 724.85 | 712.25 | 716.75 | 714.60 | 0.20% | 303 |
| Nov 3, 2025 | 701.55 | 723.20 | 701.55 | 715.35 | 713.21 | -1.29% | 641 |
| Oct 31, 2025 | 725.55 | 759.00 | 720.50 | 724.70 | 722.53 | -0.71% | 1,048 |
| Oct 30, 2025 | 736.40 | 753.00 | 729.50 | 729.90 | 727.71 | -1.82% | 454 |
| Oct 29, 2025 | 741.65 | 755.00 | 724.10 | 743.40 | 741.17 | 0.24% | 2,323 |
| Oct 28, 2025 | 715.00 | 745.00 | 715.00 | 741.65 | 739.43 | 2.86% | 1,809 |
| Oct 27, 2025 | 739.95 | 739.95 | 714.15 | 721.05 | 718.89 | 0.75% | 377 |
| Oct 24, 2025 | 702.25 | 715.90 | 702.25 | 715.65 | 713.51 | 0.07% | 186 |
| Oct 23, 2025 | 713.65 | 719.95 | 705.60 | 715.15 | 713.01 | -0.13% | 615 |
| Oct 21, 2025 | 726.50 | 728.00 | 712.00 | 716.10 | 713.96 | 0.16% | 93 |
| Oct 20, 2025 | 709.30 | 723.60 | 709.30 | 714.95 | 712.81 | -0.60% | 372 |
| Oct 17, 2025 | 699.00 | 725.00 | 699.00 | 719.25 | 717.10 | 3.37% | 800 |
| Oct 16, 2025 | 700.00 | 706.25 | 691.80 | 695.80 | 693.72 | -0.90% | 653 |
| Oct 15, 2025 | 700.00 | 710.00 | 697.45 | 702.10 | 700.00 | -0.69% | 272 |
| Oct 14, 2025 | 702.05 | 712.60 | 694.60 | 706.95 | 704.83 | 0.44% | 266 |