Amanta Healthcare Limited (NSE:AMANTA)
India
· Delayed Price · Currency is INR 99.08
-1.64 (-1.63%)
At close: Mar 9, 2026
Amanta Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.70 | 102.00 | 95.07 | 99.08 | 99.08 | -1.63% | 74,340 |
| Mar 6, 2026 | 100.05 | 101.50 | 99.55 | 100.72 | 100.72 | 0.34% | 29,629 |
| Mar 5, 2026 | 100.10 | 102.01 | 99.00 | 100.38 | 100.38 | 0.88% | 52,986 |
| Mar 4, 2026 | 99.00 | 100.00 | 98.10 | 99.50 | 99.50 | -0.74% | 25,147 |
| Mar 2, 2026 | 99.71 | 100.99 | 98.42 | 100.24 | 100.24 | -2.63% | 41,831 |
| Feb 27, 2026 | 104.31 | 104.57 | 100.51 | 102.95 | 102.95 | -1.80% | 11,937 |
| Feb 26, 2026 | 100.00 | 106.80 | 100.00 | 104.84 | 104.84 | 4.16% | 131,287 |
| Feb 25, 2026 | 103.00 | 103.00 | 100.01 | 100.65 | 100.65 | -0.75% | 26,361 |
| Feb 24, 2026 | 104.34 | 104.34 | 100.62 | 101.41 | 101.41 | -2.81% | 26,010 |
| Feb 23, 2026 | 107.38 | 107.38 | 103.25 | 104.34 | 104.34 | -1.06% | 23,017 |
| Feb 20, 2026 | 104.20 | 106.68 | 104.20 | 105.46 | 105.46 | 0.78% | 20,572 |
| Feb 19, 2026 | 107.45 | 108.00 | 104.38 | 104.64 | 104.64 | -2.13% | 53,048 |
| Feb 18, 2026 | 109.79 | 109.79 | 106.05 | 106.92 | 106.92 | -1.36% | 41,290 |
| Feb 17, 2026 | 103.11 | 109.00 | 103.11 | 108.39 | 108.39 | 5.12% | 182,146 |
| Feb 16, 2026 | 103.05 | 104.93 | 102.01 | 103.11 | 103.11 | -1.82% | 21,666 |
| Feb 13, 2026 | 108.00 | 109.00 | 104.11 | 105.02 | 105.02 | -3.26% | 42,950 |
| Feb 12, 2026 | 108.00 | 110.65 | 106.00 | 108.56 | 108.56 | -0.55% | 65,247 |
| Feb 11, 2026 | 108.90 | 109.80 | 105.91 | 109.16 | 109.16 | 2.08% | 59,030 |
| Feb 10, 2026 | 106.00 | 110.00 | 105.58 | 106.94 | 106.94 | 0.84% | 43,293 |
| Feb 9, 2026 | 104.73 | 106.49 | 103.64 | 106.05 | 106.05 | 1.26% | 24,592 |
| Feb 6, 2026 | 102.40 | 105.00 | 102.40 | 104.73 | 104.73 | 0.30% | 6,224 |
| Feb 5, 2026 | 108.97 | 108.97 | 103.52 | 104.42 | 104.42 | -3.04% | 23,508 |
| Feb 4, 2026 | 107.00 | 108.25 | 106.00 | 107.69 | 107.69 | 0.78% | 27,642 |
| Feb 3, 2026 | 106.00 | 109.59 | 101.10 | 106.86 | 106.86 | 3.98% | 74,151 |
| Feb 2, 2026 | 103.80 | 103.80 | 101.54 | 102.77 | 102.77 | -0.04% | 17,429 |
| Feb 1, 2026 | 101.25 | 104.99 | 101.25 | 102.81 | 102.81 | -0.50% | 15,203 |
| Jan 30, 2026 | 100.10 | 103.50 | 99.21 | 103.33 | 103.33 | 1.54% | 43,028 |
| Jan 29, 2026 | 100.50 | 103.50 | 100.48 | 101.76 | 101.76 | -0.21% | 24,118 |
| Jan 28, 2026 | 100.00 | 102.60 | 99.03 | 101.97 | 101.97 | 2.22% | 43,132 |
| Jan 27, 2026 | 100.06 | 101.50 | 99.11 | 99.76 | 99.76 | -0.30% | 44,489 |
| Jan 23, 2026 | 101.49 | 102.79 | 98.25 | 100.06 | 100.06 | -1.14% | 32,689 |
| Jan 22, 2026 | 104.50 | 105.89 | 99.83 | 101.21 | 101.21 | -2.91% | 69,813 |
| Jan 21, 2026 | 101.98 | 105.58 | 100.11 | 104.24 | 104.24 | 3.60% | 57,963 |
| Jan 20, 2026 | 103.21 | 104.18 | 99.10 | 100.62 | 100.62 | -2.51% | 26,551 |
| Jan 19, 2026 | 104.65 | 105.13 | 102.82 | 103.21 | 103.21 | -1.37% | 39,169 |
| Jan 16, 2026 | 105.60 | 107.24 | 104.00 | 104.64 | 104.64 | -1.89% | 33,595 |
| Jan 14, 2026 | 108.00 | 109.17 | 106.00 | 106.66 | 106.66 | -1.53% | 26,276 |
| Jan 13, 2026 | 110.74 | 111.90 | 107.82 | 108.32 | 108.32 | -0.70% | 21,684 |
| Jan 12, 2026 | 108.05 | 110.90 | 105.56 | 109.08 | 109.08 | 0.25% | 90,899 |
| Jan 9, 2026 | 110.00 | 112.31 | 108.01 | 108.81 | 108.81 | -1.10% | 54,572 |
| Jan 8, 2026 | 113.00 | 114.50 | 109.00 | 110.02 | 110.02 | -3.51% | 151,746 |
| Jan 7, 2026 | 109.54 | 115.00 | 108.68 | 114.02 | 114.02 | 4.04% | 81,956 |
| Jan 6, 2026 | 110.95 | 111.50 | 108.00 | 109.59 | 109.59 | -0.78% | 93,773 |
| Jan 5, 2026 | 110.10 | 113.00 | 108.63 | 110.45 | 110.45 | 0.65% | 45,282 |
| Jan 2, 2026 | 107.90 | 112.24 | 106.64 | 109.74 | 109.74 | 2.65% | 157,859 |
| Jan 1, 2026 | 109.00 | 112.03 | 104.10 | 106.91 | 106.91 | -1.97% | 89,009 |
| Dec 31, 2025 | 105.29 | 111.71 | 105.00 | 109.06 | 109.06 | 4.57% | 78,016 |
| Dec 30, 2025 | 105.95 | 106.85 | 98.94 | 104.29 | 104.29 | -2.26% | 191,663 |
| Dec 29, 2025 | 106.38 | 109.00 | 103.80 | 106.70 | 106.70 | -0.07% | 65,102 |
| Dec 26, 2025 | 111.88 | 112.00 | 105.10 | 106.78 | 106.78 | -4.63% | 102,181 |
| Dec 24, 2025 | 111.40 | 117.12 | 109.75 | 111.96 | 111.96 | -1.32% | 105,893 |
| Dec 23, 2025 | 112.85 | 114.75 | 109.05 | 113.46 | 113.46 | 0.64% | 83,941 |
| Dec 22, 2025 | 111.40 | 113.50 | 110.44 | 112.74 | 112.74 | 0.95% | 39,642 |
| Dec 19, 2025 | 108.99 | 114.66 | 105.99 | 111.68 | 111.68 | 2.47% | 131,047 |
| Dec 18, 2025 | 101.70 | 110.66 | 100.10 | 108.99 | 108.99 | 7.14% | 90,671 |
| Dec 17, 2025 | 103.00 | 103.60 | 101.00 | 101.73 | 101.73 | -2.22% | 17,167 |
| Dec 16, 2025 | 106.00 | 106.00 | 103.50 | 104.04 | 104.04 | -1.03% | 21,080 |
| Dec 15, 2025 | 105.54 | 107.00 | 102.00 | 105.12 | 105.12 | -0.45% | 28,919 |
| Dec 12, 2025 | 103.50 | 106.00 | 101.94 | 105.60 | 105.60 | 1.89% | 81,376 |
| Dec 11, 2025 | 103.00 | 104.45 | 100.97 | 103.64 | 103.64 | 0.63% | 30,201 |
| Dec 10, 2025 | 100.05 | 103.99 | 99.00 | 102.99 | 102.99 | 3.96% | 230,415 |
| Dec 9, 2025 | 101.00 | 104.98 | 97.75 | 99.07 | 99.07 | -1.69% | 375,021 |
| Dec 8, 2025 | 105.00 | 105.00 | 99.80 | 100.77 | 100.77 | -2.39% | 160,988 |
| Dec 5, 2025 | 102.00 | 104.50 | 99.05 | 103.24 | 103.24 | 1.39% | 95,251 |
| Dec 4, 2025 | 103.00 | 104.29 | 101.00 | 101.82 | 101.82 | -1.58% | 51,966 |
| Dec 3, 2025 | 107.81 | 107.99 | 102.64 | 103.45 | 103.45 | -4.21% | 90,222 |
| Dec 2, 2025 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 1.99% | 123,791 |
| Dec 1, 2025 | 104.50 | 109.38 | 104.00 | 105.89 | 105.89 | -0.33% | 105,629 |
| Nov 28, 2025 | 112.48 | 112.70 | 99.99 | 106.24 | 106.24 | -4.12% | 206,201 |
| Nov 27, 2025 | 113.45 | 118.75 | 108.50 | 110.80 | 110.80 | -1.91% | 194,184 |
| Nov 26, 2025 | 111.80 | 113.88 | 111.12 | 112.96 | 112.96 | 1.62% | 214,613 |
| Nov 25, 2025 | 113.48 | 114.72 | 110.20 | 111.16 | 111.16 | -1.19% | 83,553 |
| Nov 24, 2025 | 116.68 | 116.68 | 112.00 | 112.50 | 112.50 | -3.58% | 44,852 |
| Nov 21, 2025 | 117.20 | 117.99 | 112.59 | 116.68 | 116.68 | -0.14% | 64,870 |
| Nov 20, 2025 | 118.80 | 119.70 | 113.65 | 116.84 | 116.84 | -0.19% | 81,548 |
| Nov 19, 2025 | 120.01 | 120.20 | 116.00 | 117.06 | 117.06 | -2.16% | 125,887 |
| Nov 18, 2025 | 120.07 | 122.84 | 119.00 | 119.65 | 119.65 | -2.12% | 53,643 |
| Nov 17, 2025 | 119.85 | 123.27 | 119.82 | 122.24 | 122.24 | 2.02% | 46,470 |
| Nov 14, 2025 | 118.58 | 121.50 | 117.63 | 119.82 | 119.82 | 0.97% | 43,363 |
| Nov 13, 2025 | 121.76 | 123.79 | 117.26 | 118.67 | 118.67 | -3.33% | 153,149 |
| Nov 12, 2025 | 121.35 | 124.00 | 121.25 | 122.76 | 122.76 | -0.37% | 60,295 |
| Nov 11, 2025 | 120.16 | 123.80 | 120.16 | 123.22 | 123.22 | 2.55% | 36,099 |
| Nov 10, 2025 | 123.59 | 124.50 | 118.00 | 120.16 | 120.16 | -2.51% | 408,593 |
| Nov 7, 2025 | 120.00 | 124.89 | 118.63 | 123.25 | 123.25 | 2.62% | 246,092 |
| Nov 6, 2025 | 122.98 | 122.98 | 119.10 | 120.10 | 120.10 | -1.98% | 92,643 |
| Nov 4, 2025 | 120.01 | 123.36 | 120.01 | 122.52 | 122.52 | 1.41% | 36,760 |
| Nov 3, 2025 | 121.99 | 122.74 | 120.05 | 120.82 | 120.82 | -0.96% | 35,890 |
| Oct 31, 2025 | 121.50 | 122.90 | 121.00 | 121.99 | 121.99 | -0.24% | 40,718 |
| Oct 30, 2025 | 122.49 | 123.74 | 121.42 | 122.28 | 122.28 | -0.18% | 116,795 |
| Oct 29, 2025 | 124.00 | 124.24 | 119.50 | 122.50 | 122.50 | -1.94% | 179,784 |
| Oct 28, 2025 | 123.00 | 125.45 | 122.10 | 124.92 | 124.92 | 0.53% | 55,916 |
| Oct 27, 2025 | 125.68 | 125.68 | 123.02 | 124.26 | 124.26 | -0.67% | 45,486 |
| Oct 24, 2025 | 124.00 | 125.50 | 123.00 | 125.10 | 125.10 | 0.60% | 52,899 |
| Oct 23, 2025 | 127.95 | 127.95 | 123.01 | 124.36 | 124.36 | -2.09% | 43,526 |
| Oct 21, 2025 | 128.90 | 129.49 | 125.00 | 127.02 | 127.02 | 0.81% | 56,720 |
| Oct 20, 2025 | 123.59 | 126.85 | 120.06 | 126.00 | 126.00 | 3.17% | 94,760 |
| Oct 17, 2025 | 126.35 | 126.99 | 119.79 | 122.13 | 122.13 | -3.80% | 106,972 |
| Oct 16, 2025 | 125.00 | 128.00 | 123.06 | 126.96 | 126.96 | 2.13% | 56,725 |
| Oct 15, 2025 | 126.86 | 126.86 | 121.54 | 124.31 | 124.31 | -2.01% | 306,227 |
| Oct 14, 2025 | 129.80 | 130.00 | 126.00 | 126.86 | 126.86 | -2.60% | 86,862 |