Amrutanjan Health Care Limited AMRUTANJAN
NSE · India · Health Technology
INR 516.00+1.25 (+0.24%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 514.75 | +1.88% | INR 505.25 | INR 522.20 | INR 505.25 | 62.88K |
| 2026-09-29 | INR 505.25 | -0.26% | INR 505.05 | INR 508.00 | INR 499.15 | 17.57K |
| 2026-09-28 | INR 506.55 | +0.04% | INR 506.35 | INR 518.00 | INR 499.00 | 47.09K |
| 2026-09-25 | INR 506.35 | -0.75% | INR 510.20 | INR 514.90 | INR 500.60 | 16.79K |
| 2026-09-24 | INR 510.20 | +0.03% | INR 507.25 | INR 525.60 | INR 505.00 | 75.10K |
| 2026-09-23 | INR 510.05 | +2.00% | INR 500.05 | INR 513.35 | INR 498.00 | 34.78K |
| 2026-09-22 | INR 500.05 | +0.81% | INR 493.40 | INR 504.00 | INR 493.40 | 30.98K |
| 2026-09-21 | INR 496.05 | +0.46% | INR 490.00 | INR 497.00 | INR 490.00 | 20.93K |
| 2026-09-18 | INR 493.80 | +0.57% | INR 490.25 | INR 497.00 | INR 489.35 | 19.22K |
| 2026-09-17 | INR 491.00 | +0.12% | INR 490.40 | INR 493.40 | INR 488.05 | 12.04K |
| 2026-09-16 | INR 490.40 | +0.16% | INR 489.60 | INR 493.70 | INR 476.50 | 54.79K |
| 2026-09-15 | INR 489.60 | -0.27% | INR 489.00 | INR 494.85 | INR 485.00 | 26.95K |
| 2026-09-14 | INR 490.95 | 0.00% | INR 490.95 | INR 490.95 | INR 490.95 | 0 |
| 2026-09-11 | INR 490.95 | -0.47% | INR 492.00 | INR 498.00 | INR 485.05 | 73.52K |
| 2026-09-10 | INR 493.25 | -2.13% | INR 504.00 | INR 508.50 | INR 492.20 | 53.90K |
| 2026-09-09 | INR 504.00 | +0.71% | INR 500.45 | INR 512.00 | INR 494.00 | 74.61K |
| 2026-09-08 | INR 500.45 | +0.03% | INR 503.00 | INR 503.85 | INR 493.00 | 42.17K |
| 2026-09-07 | INR 500.30 | -1.02% | INR 505.40 | INR 505.45 | INR 495.60 | 63.40K |
| 2026-09-04 | INR 505.45 | -0.37% | INR 509.00 | INR 516.00 | INR 500.10 | 41.07K |
| 2026-09-03 | INR 507.35 | +1.42% | INR 502.75 | INR 515.45 | INR 502.75 | 67.87K |
| 2026-09-02 | INR 500.25 | +0.38% | INR 499.50 | INR 510.90 | INR 499.50 | 33.54K |
| 2026-09-01 | INR 498.35 | -2.16% | INR 513.00 | INR 514.00 | INR 493.20 | 50.02K |
| 2026-08-31 | INR 509.35 | -0.95% | INR 516.65 | INR 523.50 | INR 506.00 | 73.21K |
| 2026-08-28 | INR 514.25 | -0.54% | INR 517.20 | INR 522.20 | INR 511.20 | 67.24K |
| 2026-08-27 | INR 517.05 | -2.03% | INR 527.00 | INR 527.75 | INR 506.55 | 93.18K |
| 2026-08-26 | INR 527.75 | +0.87% | INR 525.00 | INR 529.55 | INR 521.55 | 32.53K |
| 2026-08-25 | INR 523.20 | +0.21% | INR 524.90 | INR 536.05 | INR 520.10 | 128.01K |
| 2026-08-24 | INR 522.10 | -2.66% | INR 539.70 | INR 539.70 | INR 516.65 | 63.58K |
| 2026-08-21 | INR 536.35 | +2.82% | INR 526.00 | INR 548.00 | INR 522.50 | 622.63K |
| 2026-08-20 | INR 521.65 | +4.58% | INR 498.80 | INR 542.40 | INR 495.60 | 1.42M |
| 2026-08-19 | INR 498.80 | +2.16% | INR 488.25 | INR 500.00 | INR 488.00 | 36.14K |
| 2026-08-18 | INR 488.25 | -0.73% | INR 491.10 | INR 500.80 | INR 487.25 | 61.91K |
| 2026-08-17 | INR 491.85 | -0.85% | INR 493.00 | INR 496.00 | INR 484.60 | 54.42K |
| 2026-08-14 | INR 496.05 | +0.91% | INR 491.60 | INR 498.70 | INR 484.35 | 50.77K |
| 2026-08-13 | INR 491.60 | +0.67% | INR 488.00 | INR 502.40 | INR 484.10 | 98.13K |
| 2026-08-12 | INR 488.35 | -8.51% | INR 546.00 | INR 549.90 | INR 482.80 | 527.87K |
| 2026-08-11 | INR 533.75 | +1.21% | INR 535.00 | INR 539.70 | INR 522.90 | 59.21K |
| 2026-08-10 | INR 527.35 | +1.14% | INR 528.00 | INR 541.80 | INR 518.00 | 57.36K |
| 2026-08-07 | INR 521.40 | +0.27% | INR 520.00 | INR 526.90 | INR 515.10 | 34.20K |
| 2026-08-06 | INR 520.00 | -0.78% | INR 522.75 | INR 524.65 | INR 518.10 | 17.96K |
| 2026-08-05 | INR 524.10 | +1.21% | INR 517.90 | INR 531.00 | INR 514.55 | 45.20K |
| 2026-08-04 | INR 517.85 | -0.64% | INR 524.95 | INR 524.95 | INR 513.30 | 17.99K |
| 2026-08-03 | INR 521.20 | +1.20% | INR 520.00 | INR 522.40 | INR 517.50 | 8.82K |
| 2026-07-31 | INR 515.00 | -0.19% | INR 516.10 | INR 516.95 | INR 511.60 | 79.70K |
| 2026-07-30 | INR 516.00 | -0.15% | INR 515.10 | INR 519.40 | INR 513.50 | 17.03K |
| 2026-07-29 | INR 516.80 | +1.17% | INR 512.00 | INR 524.00 | INR 511.05 | 15.54K |
| 2026-07-28 | INR 510.80 | -0.50% | INR 513.35 | INR 520.20 | INR 508.40 | 28.42K |
| 2026-07-27 | INR 513.35 | +0.85% | INR 510.50 | INR 517.15 | INR 503.60 | 67.93K |
| 2026-07-24 | INR 509.00 | -2.08% | INR 518.00 | INR 518.00 | INR 505.05 | 65.16K |
| 2026-07-23 | INR 519.80 | -1.76% | INR 531.10 | INR 531.10 | INR 517.00 | 28.83K |
| 2026-07-22 | INR 529.10 | -1.76% | INR 538.60 | INR 538.60 | INR 526.65 | 28.73K |
| 2026-07-21 | INR 538.60 | -1.47% | INR 551.90 | INR 551.90 | INR 538.00 | 14.46K |
| 2026-07-20 | INR 546.65 | +1.57% | INR 535.00 | INR 551.50 | INR 534.00 | 63.99K |
| 2026-07-17 | INR 538.20 | +0.66% | INR 536.70 | INR 538.70 | INR 531.00 | 16.98K |
| 2026-07-16 | INR 534.65 | +0.13% | INR 534.00 | INR 537.40 | INR 530.40 | 16.36K |
| 2026-07-15 | INR 533.95 | -0.40% | INR 536.15 | INR 542.95 | INR 529.00 | 39.59K |
| 2026-07-14 | INR 536.10 | -0.80% | INR 535.30 | INR 544.90 | INR 534.00 | 57.22K |
| 2026-07-13 | INR 540.45 | +0.42% | INR 535.00 | INR 543.00 | INR 530.10 | 26.14K |
| 2026-07-10 | INR 538.20 | +0.49% | INR 535.20 | INR 559.95 | INR 535.00 | 97.01K |
| 2026-07-09 | INR 535.55 | -0.44% | INR 540.70 | INR 545.70 | INR 533.55 | 25.22K |
| 2026-07-08 | INR 537.90 | -0.03% | INR 538.95 | INR 550.00 | INR 536.05 | 41.03K |
| 2026-07-07 | INR 538.05 | +1.23% | INR 530.95 | INR 540.75 | INR 529.40 | 172.84K |
| 2026-07-06 | INR 531.50 | -1.28% | INR 535.50 | INR 556.40 | INR 529.10 | 359.83K |
| 2026-07-03 | INR 538.40 | -0.76% | INR 544.70 | INR 548.85 | INR 535.90 | 87.05K |
| 2026-07-02 | INR 542.55 | -1.49% | INR 550.65 | INR 555.70 | INR 539.45 | 62.93K |
| 2026-07-01 | INR 550.75 | +0.51% | INR 546.10 | INR 567.40 | INR 546.10 | 50.17K |
| 2026-06-30 | INR 547.95 | +1.50% | INR 538.10 | INR 553.95 | INR 538.10 | 21.86K |
| 2026-06-29 | INR 539.85 | +0.47% | INR 537.30 | INR 543.70 | INR 535.05 | 28.71K |
| 2026-06-26 | INR 537.30 | 0.00% | INR 537.30 | INR 537.30 | INR 537.30 | 0 |
| 2026-06-25 | INR 537.30 | +0.32% | INR 541.05 | INR 544.95 | INR 535.20 | 21.41K |
| 2026-06-24 | INR 535.60 | -3.32% | INR 550.25 | INR 555.90 | INR 531.60 | 108.30K |
| 2026-06-23 | INR 554.00 | +0.94% | INR 549.40 | INR 559.00 | INR 547.05 | 24.71K |
| 2026-06-22 | INR 548.85 | +0.62% | INR 543.30 | INR 555.00 | INR 543.30 | 17.22K |
| 2026-06-19 | INR 545.45 | -0.08% | INR 545.90 | INR 555.85 | INR 538.30 | 51.79K |
| 2026-06-18 | INR 545.90 | +2.28% | INR 534.10 | INR 549.00 | INR 532.55 | 24.34K |
| 2026-06-17 | INR 533.75 | -1.39% | INR 541.60 | INR 549.85 | INR 531.00 | 90.21K |
| 2026-06-16 | INR 541.30 | -2.41% | INR 554.65 | INR 561.70 | INR 538.50 | 100.27K |
| 2026-06-15 | INR 554.65 | -0.55% | INR 560.05 | INR 564.70 | INR 552.65 | 24.31K |
| 2026-06-12 | INR 557.70 | -0.82% | INR 567.10 | INR 568.00 | INR 554.05 | 21.74K |
| 2026-06-11 | INR 562.30 | -1.18% | INR 561.00 | INR 570.50 | INR 557.05 | 38.03K |
| 2026-06-10 | INR 569.00 | +1.42% | INR 561.05 | INR 577.45 | INR 558.60 | 37.44K |
| 2026-06-09 | INR 561.05 | +0.74% | INR 557.00 | INR 565.00 | INR 550.10 | 8.28K |
| 2026-06-08 | INR 556.95 | +0.89% | INR 542.20 | INR 557.95 | INR 542.20 | 24.52K |
| 2026-06-05 | INR 552.05 | +1.71% | INR 545.80 | INR 555.05 | INR 543.30 | 13.50K |
| 2026-06-04 | INR 542.75 | -0.70% | INR 545.75 | INR 555.00 | INR 537.05 | 33.10K |
| 2026-06-03 | INR 546.55 | -1.67% | INR 554.60 | INR 557.90 | INR 542.30 | 21.46K |
| 2026-06-02 | INR 555.85 | -0.71% | INR 555.65 | INR 565.00 | INR 550.05 | 21.25K |
| 2026-06-01 | INR 559.85 | +0.21% | INR 566.95 | INR 566.95 | INR 541.65 | 24.89K |
| 2026-05-29 | INR 558.65 | -0.23% | INR 559.95 | INR 567.00 | INR 552.00 | 25.99K |
| 2026-05-28 | INR 559.95 | 0.00% | INR 559.95 | INR 559.95 | INR 559.95 | 0 |