BSE - Delayed Quote INR

Amrutanjan Health Care Limited (AMRUTANJAN.BO)

Compare
702.00
-6.15
(-0.87%)
At close: January 10 at 3:26:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 709.45 709.45 701.00 701.80 701.80 350
Jan 9, 2025 709.95 715.15 708.10 708.15 708.15 102
Jan 8, 2025 734.45 734.45 708.15 709.30 709.30 352
Jan 7, 2025 705.45 720.90 705.45 715.40 715.40 383
Jan 6, 2025 710.05 719.20 697.50 706.00 706.00 736
Jan 3, 2025 728.70 736.55 720.30 721.90 721.90 630
Jan 2, 2025 721.65 727.85 718.10 724.50 724.50 997
Jan 1, 2025 720.40 723.20 713.90 721.05 721.05 250
Dec 31, 2024 697.60 726.05 696.00 720.20 720.20 1,485
Dec 30, 2024 731.30 731.30 697.05 700.70 700.70 1,812
Dec 27, 2024 714.05 719.70 710.90 716.95 716.95 390
Dec 26, 2024 698.00 727.85 698.00 711.00 711.00 1,462
Dec 24, 2024 712.10 738.65 712.10 730.20 730.20 241
Dec 23, 2024 750.15 750.15 725.05 737.50 737.50 1,887
Dec 20, 2024 759.00 762.25 746.45 750.10 750.10 1,554
Dec 19, 2024 759.00 759.00 743.00 749.60 749.60 1,323
Dec 18, 2024 751.15 768.35 747.30 752.75 752.75 2,258
Dec 17, 2024 744.00 750.00 738.15 745.95 745.95 991
Dec 16, 2024 748.30 751.20 743.70 751.00 751.00 345
Dec 13, 2024 725.00 755.25 725.00 749.90 749.90 3,772
Dec 12, 2024 754.55 754.60 747.20 751.60 751.60 1,109
Dec 11, 2024 747.20 760.55 747.20 749.55 749.55 2,863
Dec 10, 2024 727.80 756.15 727.80 753.60 753.60 1,644
Dec 9, 2024 722.80 749.00 719.55 738.60 738.60 4,108
Dec 6, 2024 737.15 738.20 720.00 722.80 722.80 421
Dec 5, 2024 729.05 743.65 729.00 738.00 738.00 626
Dec 4, 2024 758.95 758.95 736.55 738.80 738.80 1,116
Dec 3, 2024 749.65 755.00 735.45 749.60 749.60 4,527
Dec 2, 2024 747.90 747.90 730.35 740.85 740.85 1,877
Nov 29, 2024 724.70 742.00 721.65 739.00 739.00 3,149
Nov 28, 2024 729.95 732.55 717.90 728.05 728.05 2,783
Nov 27, 2024 712.50 722.00 710.20 721.60 721.60 844
Nov 26, 2024 707.00 720.00 701.00 713.95 713.95 823
Nov 25, 2024 707.00 707.00 699.45 702.15 702.15 535
Nov 22, 2024 1.00 Dividend
Nov 22, 2024 704.70 707.15 694.60 697.90 697.90 3,512
Nov 21, 2024 720.05 726.00 701.45 706.05 705.05 1,171
Nov 19, 2024 708.95 769.95 705.60 720.90 719.88 11,342
Nov 18, 2024 715.00 721.05 676.90 703.50 702.50 1,599
Nov 14, 2024 680.60 706.00 680.60 701.00 700.01 5,128
Nov 13, 2024 685.00 719.80 670.00 685.30 684.33 24,127
Nov 12, 2024 701.20 703.75 660.65 667.85 666.90 3,813
Nov 11, 2024 701.40 707.05 695.55 700.45 699.46 782
Nov 8, 2024 740.00 740.00 705.00 706.95 705.95 1,143
Nov 7, 2024 749.95 749.95 715.00 718.85 717.83 2,441
Nov 6, 2024 739.00 743.55 733.80 737.75 736.71 2,614
Nov 4, 2024 739.90 764.40 739.90 747.30 746.24 2,371
Nov 1, 2024 756.10 775.00 755.00 766.35 765.26 1,988
Oct 31, 2024 737.55 762.45 737.10 760.30 759.22 907
Oct 29, 2024 722.10 730.10 713.65 726.95 725.92 1,106
Oct 28, 2024 720.10 728.90 710.05 718.35 717.33 1,832
Oct 25, 2024 750.75 750.75 716.30 722.70 721.68 2,018
Oct 24, 2024 732.00 750.60 732.00 740.05 739.00 1,790
Oct 23, 2024 721.00 759.80 721.00 749.75 748.69 6,379
Oct 22, 2024 728.05 751.60 728.05 732.50 731.46 3,366
Oct 21, 2024 752.20 767.90 743.30 749.90 748.84 3,123
Oct 18, 2024 755.80 771.75 755.80 769.95 768.86 2,352
Oct 17, 2024 792.00 797.95 767.75 770.45 769.36 1,504
Oct 16, 2024 762.40 789.00 759.50 785.70 784.59 4,514
Oct 15, 2024 760.05 765.80 754.95 762.10 761.02 2,100
Oct 14, 2024 775.85 778.00 762.30 762.80 761.72 1,275
Oct 11, 2024 762.00 784.65 762.00 773.90 772.80 1,432
Oct 10, 2024 770.00 770.90 760.90 763.65 762.57 472
Oct 9, 2024 763.30 771.95 761.00 769.75 768.66 3,411
Oct 8, 2024 731.20 775.95 731.20 757.95 756.88 4,957
Oct 7, 2024 768.15 768.15 728.20 750.30 749.24 5,239
Oct 4, 2024 765.00 785.55 762.75 767.15 766.06 7,080
Oct 3, 2024 811.95 811.95 770.40 772.65 771.56 4,434
Oct 1, 2024 807.30 811.40 793.00 794.55 793.42 2,093
Sep 30, 2024 783.30 820.80 775.35 815.85 814.69 25,812
Sep 27, 2024 772.35 782.35 732.55 767.90 766.81 555,768
Sep 26, 2024 764.00 784.60 739.60 746.30 745.24 15,412
Sep 25, 2024 777.10 799.85 771.40 774.60 773.50 3,298
Sep 24, 2024 828.90 828.90 790.00 796.95 795.82 1,491
Sep 23, 2024 805.50 808.70 790.40 791.70 790.58 1,159
Sep 20, 2024 781.90 802.00 781.90 799.85 798.72 2,630
Sep 19, 2024 822.95 822.95 775.05 781.75 780.64 6,240
Sep 18, 2024 780.00 812.90 780.00 805.95 804.81 6,403
Sep 17, 2024 778.80 788.10 777.60 779.40 778.30 853
Sep 16, 2024 777.00 798.00 777.00 785.60 784.49 2,591
Sep 13, 2024 2.60 Dividend
Sep 13, 2024 785.15 792.90 776.90 788.95 787.83 2,838
Sep 12, 2024 788.50 801.80 781.90 785.15 781.44 1,423
Sep 11, 2024 800.00 803.95 785.60 788.50 784.78 2,590
Sep 10, 2024 805.90 809.00 795.85 796.50 792.74 2,000
Sep 9, 2024 818.00 818.00 791.75 797.35 793.58 5,314
Sep 6, 2024 823.70 835.45 805.00 813.25 809.41 4,894
Sep 5, 2024 805.05 838.00 805.05 816.95 813.09 11,657
Sep 4, 2024 813.10 819.85 805.45 807.85 804.03 13,975
Sep 3, 2024 810.00 816.95 805.55 813.40 809.56 3,534
Sep 2, 2024 819.70 825.90 807.80 811.40 807.57 7,050
Aug 30, 2024 830.00 830.00 815.95 819.40 815.53 3,404
Aug 29, 2024 825.20 840.55 817.40 825.50 821.60 9,665
Aug 28, 2024 826.00 861.40 826.00 832.25 828.32 52,641
Aug 26, 2024 753.65 808.05 745.20 787.80 784.08 19,743
Aug 23, 2024 759.00 769.70 748.00 755.35 751.78 6,373
Aug 22, 2024 780.00 819.60 756.10 758.65 755.07 7,627
Aug 21, 2024 779.10 782.90 767.10 780.20 776.52 4,438
Aug 20, 2024 754.90 800.00 754.90 779.10 775.42 11,428
Aug 19, 2024 745.00 757.15 736.70 751.50 747.95 1,345
Aug 16, 2024 745.80 750.65 730.35 749.95 746.41 956
Aug 14, 2024 706.50 752.00 706.50 731.15 727.70 17,564
Aug 13, 2024 768.90 769.20 752.05 755.75 752.18 539
Aug 12, 2024 755.00 769.00 755.00 765.00 761.39 2,504
Aug 9, 2024 738.05 765.95 738.05 761.55 757.95 811
Aug 8, 2024 735.70 743.15 735.70 740.00 736.50 411
Aug 7, 2024 719.90 735.30 717.65 734.70 731.23 984
Aug 6, 2024 766.70 766.70 709.20 711.50 708.14 1,739
Aug 5, 2024 745.00 745.00 724.10 735.10 731.63 3,639
Aug 2, 2024 756.00 779.95 753.95 759.35 755.76 5,262
Aug 1, 2024 761.30 781.70 756.10 763.70 760.09 2,761
Jul 31, 2024 764.80 764.80 746.40 755.05 751.48 2,652
Jul 30, 2024 747.25 768.65 747.25 764.80 761.19 1,928
Jul 29, 2024 749.00 756.15 744.20 747.10 743.57 5,350
Jul 26, 2024 785.00 785.00 751.00 752.20 748.65 3,612
Jul 25, 2024 767.00 782.95 766.60 781.15 777.46 949
Jul 24, 2024 757.30 769.00 754.30 765.95 762.33 4,563
Jul 23, 2024 735.50 749.15 717.65 748.35 744.82 1,416
Jul 22, 2024 723.95 744.85 723.95 736.05 732.57 2,705
Jul 19, 2024 750.35 755.00 733.15 738.70 735.21 1,264
Jul 18, 2024 757.50 757.50 726.75 735.65 732.18 1,212
Jul 16, 2024 743.50 747.75 738.20 742.65 739.14 4,747
Jul 15, 2024 741.60 748.40 736.90 744.70 741.18 4,103
Jul 12, 2024 764.00 771.00 749.60 751.75 748.20 3,275
Jul 11, 2024 771.30 772.95 757.65 761.05 757.46 579
Jul 10, 2024 804.90 804.90 760.95 768.75 765.12 2,823
Jul 9, 2024 784.65 784.65 769.65 776.60 772.93 1,513
Jul 8, 2024 803.75 803.75 774.60 784.60 780.89 1,931
Jul 5, 2024 804.00 804.00 781.65 787.95 784.23 1,471
Jul 4, 2024 770.10 795.00 768.25 790.25 786.52 7,138
Jul 3, 2024 786.00 787.85 765.50 770.05 766.41 3,812
Jul 2, 2024 799.40 800.45 773.35 782.45 778.75 9,178
Jul 1, 2024 742.35 826.00 742.35 787.10 783.38 16,385
Jun 28, 2024 750.00 755.45 745.05 747.20 743.67 981
Jun 27, 2024 754.70 760.10 749.30 750.00 746.46 1,437
Jun 26, 2024 749.70 772.30 742.85 755.30 751.73 3,221
Jun 25, 2024 750.00 760.00 749.05 750.00 746.46 1,362
Jun 24, 2024 737.05 766.90 737.05 754.90 751.33 4,232
Jun 21, 2024 758.65 765.35 749.25 751.50 747.95 866
Jun 20, 2024 760.50 765.80 750.90 758.50 754.92 4,201
Jun 19, 2024 752.80 773.70 748.75 759.70 756.11 6,486
Jun 18, 2024 750.00 777.10 749.95 764.60 760.99 10,804
Jun 14, 2024 756.00 760.15 748.65 749.85 746.31 6,584
Jun 13, 2024 741.50 765.00 741.50 756.85 753.28 2,457
Jun 12, 2024 758.90 758.90 744.35 752.30 748.75 1,292
Jun 11, 2024 735.85 756.00 729.90 747.40 743.87 2,857
Jun 10, 2024 734.00 742.00 722.00 731.85 728.39 6,154
Jun 7, 2024 724.30 728.00 715.00 725.55 722.12 3,451
Jun 6, 2024 715.90 723.40 706.05 716.15 712.77 2,034
Jun 5, 2024 678.80 740.00 659.30 708.90 705.55 6,123
Jun 4, 2024 685.00 688.00 640.00 665.45 662.31 3,113
Jun 3, 2024 705.00 705.00 681.30 684.15 680.92 1,197
May 31, 2024 692.00 698.00 687.30 691.15 687.89 12,353
May 30, 2024 697.15 705.55 690.00 692.95 689.68 3,235
May 29, 2024 694.00 701.20 689.95 697.15 693.86 1,022
May 28, 2024 695.30 703.20 689.60 696.40 693.11 7,351
May 27, 2024 720.95 720.95 692.50 695.30 692.02 6,277
May 24, 2024 721.60 725.00 703.00 708.20 704.86 6,044
May 23, 2024 719.05 753.40 719.05 736.20 732.72 7,497
May 22, 2024 733.05 749.00 727.60 729.50 726.05 4,620
May 21, 2024 730.05 752.10 729.00 732.25 728.79 5,750
May 17, 2024 750.80 763.15 740.30 743.50 739.99 1,475
May 16, 2024 730.15 755.05 730.15 749.30 745.76 4,538
May 15, 2024 750.00 762.75 741.55 746.80 743.27 1,704
May 14, 2024 731.05 756.00 731.05 749.90 746.36 5,520
May 13, 2024 748.55 751.75 731.00 735.40 731.93 4,709
May 10, 2024 732.20 752.75 732.20 748.15 744.62 3,369
May 9, 2024 785.95 785.95 728.20 732.15 728.69 16,008
May 8, 2024 751.00 779.20 739.20 772.10 768.45 16,381
May 7, 2024 753.35 769.55 739.20 747.35 743.82 11,242
May 6, 2024 779.95 779.95 742.95 753.45 749.89 8,670
May 3, 2024 793.85 802.60 770.00 775.50 771.84 64,557
May 2, 2024 701.20 799.70 701.20 786.60 782.88 45,954
Apr 30, 2024 714.15 714.15 695.00 697.95 694.65 7,934
Apr 29, 2024 682.05 713.35 682.05 709.40 706.05 9,040
Apr 26, 2024 688.00 698.00 679.75 680.85 677.63 5,838
Apr 25, 2024 680.00 698.00 677.95 689.65 686.39 9,489
Apr 24, 2024 673.05 683.75 670.55 679.75 676.54 6,379
Apr 23, 2024 673.65 689.00 671.00 674.75 671.56 16,033
Apr 22, 2024 640.20 683.15 640.20 680.90 677.68 8,739
Apr 19, 2024 627.75 644.50 627.75 637.90 634.89 3,276
Apr 18, 2024 636.60 659.45 636.60 643.95 640.91 916
Apr 16, 2024 664.75 664.75 647.45 648.60 645.54 1,653
Apr 15, 2024 641.95 664.45 632.60 657.90 654.79 8,786
Apr 12, 2024 678.85 678.85 647.55 649.20 646.13 3,068
Apr 10, 2024 670.00 680.00 663.00 671.20 668.03 3,568
Apr 9, 2024 681.20 681.25 663.70 667.70 664.55 2,876
Apr 8, 2024 681.00 702.05 670.05 671.50 668.33 10,292
Apr 5, 2024 652.00 661.75 646.95 649.30 646.23 3,412
Apr 4, 2024 650.50 653.00 645.95 652.90 649.82 497
Apr 3, 2024 633.00 651.10 629.65 646.35 643.30 1,068
Apr 2, 2024 623.80 636.05 623.80 631.90 628.92 1,145
Apr 1, 2024 620.00 626.00 617.45 621.80 618.86 1,181
Mar 28, 2024 607.95 625.40 607.95 618.65 615.73 2,779
Mar 27, 2024 615.35 625.20 597.95 611.20 608.31 12,002
Mar 26, 2024 595.60 617.65 595.60 612.70 609.81 2,652
Mar 22, 2024 607.15 608.80 601.05 604.40 601.55 1,178
Mar 21, 2024 618.60 618.60 604.95 606.35 603.49 1,747
Mar 20, 2024 615.25 615.25 607.95 610.00 607.12 715
Mar 19, 2024 600.30 623.10 597.00 616.85 613.94 3,493
Mar 18, 2024 591.10 607.40 591.10 602.55 599.70 2,071
Mar 15, 2024 605.15 607.40 598.00 600.55 597.71 952
Mar 14, 2024 599.15 615.05 599.15 601.20 598.36 1,497
Mar 13, 2024 634.35 635.00 595.85 602.70 599.85 9,969
Mar 12, 2024 622.00 640.70 618.95 624.65 621.70 2,520
Mar 11, 2024 630.05 663.00 616.00 634.95 631.95 4,642
Mar 7, 2024 654.15 671.95 654.15 665.10 661.96 7,333
Mar 6, 2024 679.85 683.95 652.00 661.40 658.28 7,134
Mar 5, 2024 661.90 689.45 661.20 679.15 675.94 2,472
Mar 4, 2024 669.00 672.00 658.50 665.80 662.66 5,407
Mar 1, 2024 638.00 666.65 638.00 666.20 663.05 1,637
Feb 29, 2024 648.95 648.95 633.00 638.80 635.78 855
Feb 28, 2024 650.10 654.00 634.15 648.55 645.49 1,435
Feb 27, 2024 642.40 662.10 642.40 650.30 647.23 1,410
Feb 26, 2024 653.75 669.95 652.65 655.30 652.20 6,651
Feb 23, 2024 671.00 674.00 656.85 663.05 659.92 3,275
Feb 22, 2024 677.05 677.90 667.00 669.30 666.14 2,562
Feb 21, 2024 639.05 701.00 639.05 675.50 672.31 35,408
Feb 20, 2024 1.00 Dividend
Feb 20, 2024 650.85 658.60 649.25 650.90 647.83 5,900
Feb 19, 2024 652.60 664.80 645.70 652.25 648.17 3,794
Feb 16, 2024 658.75 670.00 652.25 656.70 652.60 4,342
Feb 15, 2024 649.80 669.80 646.25 657.25 653.14 11,826
Feb 14, 2024 639.85 654.80 636.00 644.10 640.08 3,658
Feb 13, 2024 634.70 659.50 624.00 640.75 636.75 21,881
Feb 12, 2024 651.35 679.30 622.20 634.60 630.63 39,469
Feb 9, 2024 581.30 588.00 574.45 585.90 582.24 3,247
Feb 8, 2024 580.10 599.10 580.10 582.50 578.86 3,047
Feb 7, 2024 573.30 596.60 573.30 589.90 586.21 3,821
Feb 6, 2024 571.00 579.35 571.00 573.30 569.72 1,132
Feb 5, 2024 576.25 581.40 573.00 573.75 570.16 3,934
Feb 2, 2024 578.15 580.55 572.00 573.90 570.31 3,220
Feb 1, 2024 572.40 590.00 571.00 573.75 570.16 4,904
Jan 31, 2024 575.05 583.95 575.05 580.70 577.07 1,031
Jan 30, 2024 584.85 588.50 573.00 576.50 572.90 5,586
Jan 29, 2024 584.25 591.35 580.05 582.45 578.81 4,474
Jan 25, 2024 588.05 593.00 585.10 587.35 583.68 684
Jan 24, 2024 596.10 596.40 589.40 589.95 586.26 325
Jan 23, 2024 618.90 618.90 591.00 592.40 588.70 453
Jan 19, 2024 591.05 601.90 591.05 600.05 596.30 1,145
Jan 17, 2024 604.85 604.85 594.25 598.15 594.41 846
Jan 16, 2024 591.05 600.00 591.05 598.00 594.26 6,833
Jan 15, 2024 583.55 598.65 583.55 597.65 593.92 2,393
Jan 12, 2024 615.50 615.50 585.95 587.75 584.08 1,911
Jan 11, 2024 599.85 599.85 582.90 588.95 585.27 644
Jan 10, 2024 556.05 594.35 556.05 581.10 577.47 7,888