Amrutanjan Health Care Limited (AMRUTANJAN.NS) NSE
518.25
-6.65(-1.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
518.25
-6.65(-1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 528.9 | 518.25 | 518.25 | 533.9 | 514.45 | 30,784 |
| March 16, 2026 | 545.9 | 524.9 | 524.9 | 545.9 | 523.9 | 26,017 |
| March 13, 2026 | 546.95 | 545.9 | 545.9 | 559 | 542.55 | 14,076 |
| March 12, 2026 | 554 | 548 | 548 | 557.85 | 542.25 | 11,104 |
| March 11, 2026 | 553.3 | 557.1 | 557.1 | 568 | 553.2 | 23,238 |
| March 10, 2026 | 558 | 554.3 | 554.3 | 589 | 550.55 | 22,428 |
| March 09, 2026 | 559.9 | 557.2 | 557.2 | 565 | 541.35 | 14,017 |
| March 06, 2026 | 570 | 559.95 | 559.95 | 573.85 | 557.1 | 15,981 |
| March 05, 2026 | 572 | 570.65 | 570.65 | 577.95 | 555.55 | 28,016 |
| March 02, 2026 | 580 | 581.1 | 581.1 | 590.75 | 578 | 11,103 |
| February 27, 2026 | 599.95 | 596.75 | 596.75 | 603.9 | 585.4 | 5,480 |
| February 26, 2026 | 603.05 | 601.4 | 601.4 | 606.05 | 600 | 4,298 |
| February 25, 2026 | 605.9 | 600.05 | 600.05 | 610.9 | 599.2 | 9,375 |
| February 24, 2026 | 606.75 | 602.9 | 602.9 | 611.95 | 600.05 | 5,017 |
| February 23, 2026 | 619.3 | 603.7 | 603.7 | 619.95 | 600 | 7,503 |
| February 20, 2026 | 618.3 | 616.25 | 0 | 619.8 | 609.05 | 5,817 |
| February 19, 2026 | 629.55 | 614.1 | 0 | 631.55 | 611.85 | 6,328 |
| February 18, 2026 | 616 | 629.55 | 0 | 635.8 | 612.7 | 10,260 |
| February 17, 2026 | 606 | 611.8 | 0 | 618.9 | 604.65 | 7,041 |
| February 16, 2026 | 627.65 | 607.25 | 0 | 657 | 601.75 | 24,060 |
| February 13, 2026 | 636.6 | 636 | 0 | 642.9 | 625.1 | 4,898 |
| February 12, 2026 | 642.2 | 636.6 | 0 | 645.15 | 635 | 4,540 |
| February 11, 2026 | 635.6 | 648.4 | 0 | 651.8 | 632 | 11,739 |
| February 10, 2026 | 634.95 | 638.3 | 0 | 640 | 631.15 | 3,582 |
| February 09, 2026 | 635 | 632.75 | 0 | 641.9 | 628.65 | 8,944 |
| February 06, 2026 | 629 | 634.05 | 0 | 644.9 | 623.65 | 6,602 |
| February 05, 2026 | 638 | 629.65 | 0 | 638 | 621.05 | 5,074 |
| February 04, 2026 | 593.2 | 635.05 | 0 | 657.95 | 590 | 42,762 |
| February 03, 2026 | 584.6 | 582.7 | 0 | 588 | 574 | 10,719 |
| February 02, 2026 | 570.1 | 574.65 | 0 | 584.3 | 568.75 | 16,004 |
| February 01, 2026 | 583.75 | 575.65 | 0 | 589.65 | 563.5 | 22,873 |
| January 30, 2026 | 577.4 | 583.75 | 0 | 588 | 575 | 10,660 |
| January 29, 2026 | 590 | 581.4 | 0 | 595.05 | 577.05 | 13,315 |
| January 28, 2026 | 595.75 | 588.4 | 0 | 599 | 585 | 7,102 |
| January 27, 2026 | 604 | 591.2 | 0 | 608.1 | 582 | 16,278 |
| January 23, 2026 | 626.85 | 603.95 | 0 | 630 | 602.2 | 10,463 |
| January 22, 2026 | 615.1 | 626.85 | 0 | 629 | 611.9 | 7,867 |
| January 21, 2026 | 605.4 | 611.9 | 0 | 620 | 595.05 | 9,246 |
| January 20, 2026 | 605.1 | 605.4 | 0 | 625 | 595.15 | 24,515 |
| January 19, 2026 | 605 | 610.55 | 0 | 613.75 | 605 | 7,255 |
| January 16, 2026 | 610.5 | 610.4 | 0 | 618 | 607 | 7,506 |
| January 14, 2026 | 609 | 611.35 | 0 | 614.7 | 605.1 | 7,496 |
| January 13, 2026 | 615.3 | 610.15 | 0 | 615.3 | 606.6 | 6,768 |
| January 12, 2026 | 612.2 | 610.85 | 0 | 623 | 607.5 | 14,034 |
| January 09, 2026 | 634.7 | 625.35 | 0 | 636.45 | 612.2 | 32,265 |
| January 08, 2026 | 636.1 | 631.6 | 0 | 644.2 | 628.25 | 18,419 |
| January 07, 2026 | 653 | 642.65 | 0 | 659.85 | 636.9 | 19,204 |
| January 06, 2026 | 666.15 | 655.45 | 0 | 666.15 | 654 | 8,528 |
| January 05, 2026 | 672.75 | 661.15 | 0 | 675.6 | 657.05 | 13,978 |
| January 02, 2026 | 670.5 | 672.75 | 0 | 676.5 | 668.15 | 4,749 |
| January 01, 2026 | 668.55 | 667.2 | 0 | 673.45 | 666 | 2,420 |
| December 31, 2025 | 670.05 | 668.55 | 0 | 679 | 664.6 | 4,820 |
| December 30, 2025 | 674.9 | 670.05 | 0 | 674.95 | 666 | 4,027 |
| December 29, 2025 | 673.35 | 674.9 | 0 | 693.15 | 670.6 | 10,943 |
| December 26, 2025 | 674 | 683.8 | 0 | 689.9 | 668.55 | 11,834 |
| December 24, 2025 | 682.45 | 675.5 | 0 | 685.2 | 674.05 | 5,301 |
| December 23, 2025 | 678.4 | 682.45 | 0 | 685 | 678 | 5,010 |
| December 22, 2025 | 685.25 | 678.4 | 0 | 692.4 | 668.6 | 22,720 |
| December 19, 2025 | 686.5 | 683.95 | 0 | 705.45 | 678.7 | 16,565 |
| December 18, 2025 | 676.6 | 696.95 | 0 | 699.7 | 670.05 | 23,510 |