Amrutanjan Health Care Limited (BOM:590006)
India
· Delayed Price · Currency is INR 581.40
+0.25 (0.04%)
At close: Apr 28, 2026
Amrutanjan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 580.00 | 586.20 | 573.20 | 581.40 | 581.40 | 0.04% | 262 |
| Apr 27, 2026 | 543.00 | 583.00 | 543.00 | 581.15 | 581.15 | 0.97% | 713 |
| Apr 24, 2026 | 572.65 | 585.60 | 570.00 | 575.55 | 575.55 | -0.42% | 569 |
| Apr 23, 2026 | 568.05 | 587.10 | 565.00 | 578.00 | 578.00 | 1.14% | 1,856 |
| Apr 22, 2026 | 578.25 | 580.00 | 565.65 | 571.50 | 571.50 | 0.81% | 2,395 |
| Apr 21, 2026 | 548.00 | 568.55 | 540.80 | 566.90 | 566.90 | 4.37% | 1,140 |
| Apr 20, 2026 | 579.00 | 579.00 | 539.30 | 543.15 | 543.15 | -0.61% | 1,974 |
| Apr 17, 2026 | 550.00 | 552.35 | 539.30 | 546.50 | 546.50 | 1.46% | 1,400 |
| Apr 16, 2026 | 532.15 | 539.15 | 532.15 | 538.65 | 538.65 | 0.31% | 281 |
| Apr 15, 2026 | 520.10 | 537.00 | 520.10 | 537.00 | 537.00 | 2.25% | 139 |
| Apr 13, 2026 | 529.05 | 538.15 | 523.95 | 525.20 | 525.20 | -1.82% | 1,596 |
| Apr 10, 2026 | 541.55 | 541.55 | 531.00 | 534.95 | 534.95 | 0.89% | 284 |
| Apr 9, 2026 | 532.40 | 535.00 | 529.90 | 530.25 | 530.25 | -0.34% | 334 |
| Apr 8, 2026 | 522.00 | 537.45 | 517.65 | 532.05 | 532.05 | 3.81% | 1,713 |
| Apr 7, 2026 | 509.45 | 523.45 | 506.20 | 512.50 | 512.50 | -0.99% | 1,997 |
| Apr 6, 2026 | 517.40 | 518.35 | 503.40 | 517.60 | 517.60 | 1.66% | 907 |
| Apr 2, 2026 | 497.70 | 515.00 | 491.20 | 509.15 | 509.15 | 1.97% | 218 |
| Apr 1, 2026 | 495.75 | 519.00 | 495.75 | 499.30 | 499.30 | 0.89% | 5,836 |
| Mar 30, 2026 | 498.60 | 508.70 | 490.00 | 494.90 | 494.90 | -3.11% | 2,685 |
| Mar 27, 2026 | 512.00 | 521.30 | 507.95 | 510.80 | 510.80 | -1.18% | 1,778 |
| Mar 25, 2026 | 512.00 | 542.00 | 512.00 | 516.90 | 516.90 | -2.51% | 4,003 |
| Mar 24, 2026 | 512.05 | 535.00 | 512.05 | 530.20 | 530.20 | 2.33% | 3,453 |
| Mar 23, 2026 | 500.50 | 530.00 | 496.90 | 518.15 | 518.15 | 0.93% | 1,261 |
| Mar 20, 2026 | 516.35 | 520.85 | 507.30 | 513.40 | 513.40 | 0.16% | 3,386 |
| Mar 19, 2026 | 521.40 | 525.00 | 508.00 | 512.60 | 512.60 | -1.30% | 991 |
| Mar 18, 2026 | 508.00 | 526.40 | 508.00 | 519.35 | 519.35 | -0.19% | 1,861 |
| Mar 17, 2026 | 538.00 | 538.00 | 514.10 | 520.35 | 520.35 | -1.46% | 2,342 |
| Mar 16, 2026 | 540.00 | 540.20 | 522.15 | 528.05 | 528.05 | -2.93% | 884 |
| Mar 13, 2026 | 547.20 | 555.00 | 541.45 | 544.00 | 544.00 | -0.24% | 329 |
| Mar 12, 2026 | 550.05 | 561.00 | 543.40 | 545.30 | 545.30 | -1.93% | 461 |
| Mar 11, 2026 | 557.05 | 569.20 | 552.00 | 556.05 | 556.05 | 0.62% | 867 |
| Mar 10, 2026 | 557.95 | 599.50 | 550.00 | 552.60 | 552.60 | -1.13% | 3,537 |
| 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 |