Price Data Selection & Download
Amrutanjan Health Care Share Price All Time Records & Statistics (Nov 2009 - Jul 2026)
4122 daily OHLCV records on NSE from Nov. 2009 to July 2026.
Share Price All Time High
₹1024.55
November 08, 2021
NSE Exchange
Share Price All Time Low
₹41.30
November 05, 2009
NSE Exchange
Highest Volume Trading Day
17,032,594
July 25, 2011 • ₹93.05
NSE Exchange
Share Price History Data (Nov 2009 - Jul 2026)
AMRUTANJAN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹518.00 | ₹518.00 | ₹505.05 | ₹509.00 | 65,158 |
| 2026-07-23 | ₹531.10 | ₹531.10 | ₹517.00 | ₹519.80 | 28,827 |
| 2026-07-22 | ₹538.60 | ₹538.60 | ₹526.65 | ₹529.10 | 28,728 |
| 2026-07-21 | ₹551.90 | ₹551.90 | ₹538.00 | ₹538.60 | 14,464 |
| 2026-07-20 | ₹535.00 | ₹551.50 | ₹534.00 | ₹546.65 | 63,994 |
| 2026-07-17 | ₹536.70 | ₹538.70 | ₹531.00 | ₹538.20 | 16,984 |
| 2026-07-16 | ₹534.00 | ₹537.40 | ₹530.40 | ₹534.65 | 16,358 |
| 2026-07-15 | ₹536.15 | ₹542.95 | ₹529.00 | ₹533.95 | 39,591 |
| 2026-07-14 | ₹535.30 | ₹544.90 | ₹534.00 | ₹536.10 | 57,220 |
| 2026-07-13 | ₹535.00 | ₹543.00 | ₹530.10 | ₹540.45 | 26,143 |
| 2026-07-10 | ₹535.20 | ₹559.95 | ₹535.00 | ₹538.20 | 97,005 |
| 2026-07-09 | ₹540.70 | ₹545.70 | ₹533.55 | ₹535.55 | 25,219 |
| 2026-07-08 | ₹538.95 | ₹550.00 | ₹536.05 | ₹537.90 | 41,025 |
| 2026-07-07 | ₹530.95 | ₹540.75 | ₹529.40 | ₹538.05 | 172,836 |
| 2026-07-06 | ₹535.50 | ₹556.40 | ₹529.10 | ₹531.50 | 359,825 |
| 2026-07-03 | ₹544.70 | ₹548.85 | ₹535.90 | ₹538.40 | 87,052 |
| 2026-07-02 | ₹550.65 | ₹555.70 | ₹539.45 | ₹542.55 | 62,925 |
| 2026-07-01 | ₹546.10 | ₹567.40 | ₹546.10 | ₹550.75 | 50,169 |
| 2026-06-30 | ₹538.10 | ₹553.95 | ₹538.10 | ₹547.95 | 21,861 |
| 2026-06-29 | ₹537.30 | ₹543.70 | ₹535.05 | ₹539.85 | 28,712 |
| 2026-06-25 | ₹541.05 | ₹544.95 | ₹535.20 | ₹537.30 | 21,414 |
| 2026-06-24 | ₹550.25 | ₹555.90 | ₹531.60 | ₹535.60 | 108,303 |
| 2026-06-23 | ₹549.40 | ₹559.00 | ₹547.05 | ₹554.00 | 24,711 |
| 2026-06-22 | ₹543.30 | ₹555.00 | ₹543.30 | ₹548.85 | 17,224 |
| 2026-06-19 | ₹545.90 | ₹555.85 | ₹538.30 | ₹545.45 | 51,789 |
| 2026-06-18 | ₹534.10 | ₹549.00 | ₹532.55 | ₹545.90 | 24,341 |
| 2026-06-17 | ₹541.60 | ₹549.85 | ₹531.00 | ₹533.75 | 90,210 |
| 2026-06-16 | ₹554.65 | ₹561.70 | ₹538.50 | ₹541.30 | 100,273 |
| 2026-06-15 | ₹560.05 | ₹564.70 | ₹552.65 | ₹554.65 | 24,307 |
| 2026-06-12 | ₹567.10 | ₹568.00 | ₹554.05 | ₹557.70 | 21,738 |
| 2026-06-11 | ₹561.00 | ₹570.50 | ₹557.05 | ₹562.30 | 38,032 |
| 2026-06-10 | ₹561.05 | ₹577.45 | ₹558.60 | ₹569.00 | 37,444 |
| 2026-06-09 | ₹557.00 | ₹565.00 | ₹550.10 | ₹561.05 | 8,279 |
| 2026-06-08 | ₹542.20 | ₹557.95 | ₹542.20 | ₹556.95 | 24,522 |
| 2026-06-05 | ₹545.80 | ₹555.05 | ₹543.30 | ₹552.05 | 13,503 |
| 2026-06-04 | ₹545.75 | ₹555.00 | ₹537.05 | ₹542.75 | 33,096 |
| 2026-06-03 | ₹554.60 | ₹557.90 | ₹542.30 | ₹546.55 | 21,464 |
| 2026-06-02 | ₹555.65 | ₹565.00 | ₹550.05 | ₹555.85 | 21,249 |
| 2026-06-01 | ₹566.95 | ₹566.95 | ₹541.65 | ₹559.85 | 24,893 |
| 2026-05-29 | ₹559.95 | ₹567.00 | ₹552.00 | ₹558.65 | 25,987 |
| 2026-05-27 | ₹556.00 | ₹564.50 | ₹554.15 | ₹559.95 | 8,343 |
| 2026-05-26 | ₹562.85 | ₹567.95 | ₹556.05 | ₹557.75 | 11,785 |
| 2026-05-25 | ₹555.60 | ₹572.40 | ₹555.00 | ₹562.85 | 24,964 |
| 2026-05-22 | ₹551.35 | ₹560.05 | ₹541.60 | ₹557.20 | 22,018 |
| 2026-05-21 | ₹555.95 | ₹555.95 | ₹547.00 | ₹549.25 | 17,963 |
| 2026-05-20 | ₹555.00 | ₹555.00 | ₹546.05 | ₹550.50 | 8,580 |
| 2026-05-19 | ₹557.00 | ₹562.90 | ₹551.40 | ₹557.35 | 10,722 |
| 2026-05-18 | ₹546.10 | ₹563.90 | ₹546.10 | ₹557.85 | 16,722 |
| 2026-05-15 | ₹571.00 | ₹573.00 | ₹552.00 | ₹554.80 | 36,575 |
| 2026-05-14 | ₹586.00 | ₹589.75 | ₹567.05 | ₹573.85 | 40,076 |
| 2026-05-13 | ₹565.00 | ₹598.00 | ₹545.55 | ₹585.05 | 92,930 |
| 2026-05-12 | ₹543.00 | ₹578.00 | ₹543.00 | ₹557.60 | 155,813 |
| 2026-05-11 | ₹554.00 | ₹554.00 | ₹532.60 | ₹545.85 | 23,175 |
| 2026-05-08 | ₹555.00 | ₹570.00 | ₹542.00 | ₹548.55 | 17,862 |
| 2026-05-07 | ₹543.80 | ₹562.80 | ₹543.80 | ₹558.05 | 22,719 |
| 2026-05-06 | ₹538.55 | ₹550.20 | ₹536.00 | ₹548.65 | 28,154 |
| 2026-05-05 | ₹579.70 | ₹579.70 | ₹530.30 | ₹533.00 | 160,813 |
| 2026-05-04 | ₹570.00 | ₹579.35 | ₹567.05 | ₹572.90 | 8,074 |
| 2026-04-30 | ₹575.30 | ₹580.40 | ₹567.75 | ₹571.20 | 9,502 |
| 2026-04-29 | ₹580.00 | ₹588.00 | ₹580.00 | ₹582.00 | 10,243 |
| 2026-04-28 | ₹579.95 | ₹586.50 | ₹575.10 | ₹583.60 | 6,973 |
| 2026-04-27 | ₹586.90 | ₹586.90 | ₹568.55 | ₹579.95 | 10,642 |
| 2026-04-24 | ₹577.15 | ₹580.90 | ₹570.00 | ₹576.55 | 14,971 |
| 2026-04-23 | ₹571.25 | ₹586.70 | ₹566.40 | ₹579.20 | 25,694 |
| 2026-04-22 | ₹572.90 | ₹579.00 | ₹565.00 | ₹571.25 | 110,535 |
| 2026-04-21 | ₹544.35 | ₹569.90 | ₹540.05 | ₹567.70 | 84,166 |
| 2026-04-20 | ₹550.10 | ₹557.05 | ₹540.00 | ₹544.35 | 14,414 |
| 2026-04-17 | ₹539.85 | ₹551.00 | ₹539.00 | ₹547.30 | 18,372 |
| 2026-04-16 | ₹539.00 | ₹539.90 | ₹532.15 | ₹537.70 | 7,657 |
| 2026-04-15 | ₹530.65 | ₹536.00 | ₹526.60 | ₹533.45 | 14,888 |
| 2026-04-13 | ₹534.95 | ₹538.00 | ₹521.00 | ₹525.25 | 22,408 |
| 2026-04-10 | ₹539.60 | ₹544.40 | ₹530.00 | ₹536.45 | 20,123 |
| 2026-04-09 | ₹538.00 | ₹538.00 | ₹529.85 | ₹530.95 | 6,905 |
| 2026-04-08 | ₹524.00 | ₹540.00 | ₹516.85 | ₹533.60 | 23,988 |
| 2026-04-07 | ₹519.00 | ₹521.60 | ₹506.00 | ₹511.80 | 25,866 |
| 2026-04-06 | ₹508.15 | ₹518.90 | ₹502.85 | ₹516.90 | 6,543 |
| 2026-04-02 | ₹499.00 | ₹515.95 | ₹489.25 | ₹510.65 | 9,673 |
| 2026-04-01 | ₹501.00 | ₹519.90 | ₹496.35 | ₹499.50 | 53,961 |
| 2026-03-30 | ₹499.00 | ₹510.80 | ₹486.00 | ₹493.65 | 32,071 |
| 2026-03-27 | ₹519.20 | ₹524.00 | ₹505.95 | ₹509.40 | 51,580 |
| 2026-03-25 | ₹543.00 | ₹543.00 | ₹516.10 | ₹519.20 | 50,459 |
| 2026-03-24 | ₹521.90 | ₹539.00 | ₹513.25 | ₹532.50 | 42,003 |
| 2026-03-23 | ₹507.80 | ₹530.85 | ₹498.00 | ₹517.55 | 75,662 |
| 2026-03-20 | ₹513.10 | ₹522.90 | ₹507.00 | ₹515.55 | 52,153 |
| 2026-03-19 | ₹514.00 | ₹523.95 | ₹505.00 | ₹513.10 | 27,760 |
| 2026-03-18 | ₹515.00 | ₹526.00 | ₹515.00 | ₹518.30 | 33,518 |
| 2026-03-17 | ₹528.90 | ₹533.90 | ₹514.45 | ₹518.25 | 30,784 |
| 2026-03-16 | ₹545.90 | ₹545.90 | ₹523.90 | ₹524.90 | 25,992 |
| 2026-03-13 | ₹546.95 | ₹559.00 | ₹542.55 | ₹545.90 | 14,069 |
| 2026-03-12 | ₹554.00 | ₹557.85 | ₹542.25 | ₹548.00 | 11,084 |
| 2026-03-11 | ₹553.30 | ₹568.00 | ₹553.20 | ₹557.10 | 23,241 |
| 2026-03-10 | ₹558.00 | ₹589.00 | ₹550.55 | ₹554.30 | 22,428 |
| 2026-03-09 | ₹559.90 | ₹565.00 | ₹541.35 | ₹557.20 | 14,017 |
| 2026-03-06 | ₹570.00 | ₹573.85 | ₹557.10 | ₹559.95 | 15,978 |
| 2026-03-05 | ₹572.00 | ₹577.95 | ₹555.55 | ₹570.65 | 27,828 |
| 2026-03-04 | ₹575.00 | ₹580.15 | ₹568.00 | ₹574.00 | 12,215 |
| 2026-03-02 | ₹580.00 | ₹590.75 | ₹578.00 | ₹581.10 | 11,033 |
| 2026-02-27 | ₹599.95 | ₹603.90 | ₹585.40 | ₹596.75 | 5,466 |
| 2026-02-26 | ₹603.05 | ₹606.05 | ₹600.00 | ₹601.40 | 4,274 |
| 2026-02-25 | ₹605.90 | ₹610.90 | ₹599.20 | ₹600.05 | 9,350 |
| 2026-02-24 | ₹606.75 | ₹611.95 | ₹600.05 | ₹602.90 | 4,892 |
| 2026-02-23 | ₹619.30 | ₹619.95 | ₹600.00 | ₹603.70 | 7,364 |
| 2026-02-20 | ₹618.30 | ₹619.80 | ₹609.05 | ₹616.25 | 5,780 |
| 2026-02-19 | ₹629.55 | ₹631.55 | ₹611.85 | ₹614.10 | 6,327 |
| 2026-02-18 | ₹616.00 | ₹635.80 | ₹612.70 | ₹629.55 | 10,253 |
| 2026-02-17 | ₹606.00 | ₹618.90 | ₹604.65 | ₹611.80 | 7,041 |
| 2026-02-16 | ₹627.65 | ₹657.00 | ₹601.75 | ₹607.25 | 24,060 |
| 2026-02-13 | ₹636.60 | ₹642.90 | ₹625.10 | ₹636.00 | 4,894 |
| 2026-02-12 | ₹642.20 | ₹645.15 | ₹635.00 | ₹636.60 | 4,527 |
| 2026-02-11 | ₹635.60 | ₹651.80 | ₹632.00 | ₹648.40 | 11,719 |
| 2026-02-10 | ₹634.95 | ₹640.00 | ₹631.15 | ₹638.30 | 3,578 |
| 2026-02-09 | ₹635.00 | ₹641.90 | ₹628.65 | ₹632.75 | 8,935 |
| 2026-02-06 | ₹629.00 | ₹644.90 | ₹623.65 | ₹634.05 | 6,579 |
| 2026-02-05 | ₹638.00 | ₹638.00 | ₹621.05 | ₹629.65 | 5,019 |
| 2026-02-04 | ₹593.20 | ₹657.95 | ₹590.00 | ₹635.05 | 42,654 |
| 2026-02-03 | ₹584.60 | ₹588.00 | ₹574.00 | ₹582.70 | 10,719 |
| 2026-02-02 | ₹570.10 | ₹584.30 | ₹568.75 | ₹574.65 | 16,004 |
| 2026-02-01 | ₹583.75 | ₹589.65 | ₹563.50 | ₹575.65 | 22,873 |
| 2026-01-30 | ₹577.40 | ₹588.00 | ₹575.00 | ₹583.75 | 10,649 |
| 2026-01-29 | ₹590.00 | ₹595.05 | ₹577.05 | ₹581.40 | 13,315 |
| 2026-01-28 | ₹595.75 | ₹599.00 | ₹585.00 | ₹588.40 | 7,102 |
| 2026-01-27 | ₹604.00 | ₹608.10 | ₹582.00 | ₹591.20 | 16,278 |
| 2026-01-23 | ₹626.85 | ₹630.00 | ₹602.20 | ₹603.95 | 9,585 |
| 2026-01-22 | ₹615.10 | ₹629.00 | ₹611.90 | ₹626.85 | 7,867 |
| 2026-01-21 | ₹605.40 | ₹620.00 | ₹595.05 | ₹611.90 | 9,246 |
| 2026-01-20 | ₹605.10 | ₹625.00 | ₹595.15 | ₹605.40 | 24,515 |
| 2026-01-19 | ₹605.00 | ₹613.75 | ₹605.00 | ₹610.55 | 7,236 |
| 2026-01-16 | ₹610.50 | ₹618.00 | ₹607.00 | ₹610.40 | 7,504 |
| 2026-01-14 | ₹609.00 | ₹614.70 | ₹605.10 | ₹611.35 | 7,493 |
| 2026-01-13 | ₹615.30 | ₹615.30 | ₹606.60 | ₹610.15 | 6,762 |
| 2026-01-12 | ₹612.20 | ₹623.00 | ₹607.50 | ₹610.85 | 14,017 |
| 2026-01-09 | ₹634.70 | ₹636.45 | ₹612.20 | ₹625.35 | 32,265 |
| 2026-01-08 | ₹636.10 | ₹644.20 | ₹628.25 | ₹631.60 | 18,419 |
| 2026-01-07 | ₹653.00 | ₹659.85 | ₹636.90 | ₹642.65 | 19,181 |
| 2026-01-06 | ₹666.15 | ₹666.15 | ₹654.00 | ₹655.45 | 8,527 |
| 2026-01-05 | ₹672.75 | ₹675.60 | ₹657.05 | ₹661.15 | 13,966 |
| 2026-01-02 | ₹670.50 | ₹676.50 | ₹668.15 | ₹672.75 | 4,734 |
| 2026-01-01 | ₹668.55 | ₹673.45 | ₹666.00 | ₹667.20 | 2,381 |
Amrutanjan Health Care Share Price Performance Analysis (Nov 2009 - Jul 2026)
AMRUTANJAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.71%
₹667.20 → ₹509.00
Year to Date
Price Volatility
6.87%
Low Volatility
Year to Date
Average Daily Volume
31,007
Year to Date Average
NSE Exchange
Amrutanjan Health Care Share Price History – Frequently Asked Questions
Common questions about AMRUTANJAN historical data and records. For live price, key ratios and fundamentals, see Amrutanjan Health Care share price today.
What is the all-time high share price of Amrutanjan Health Care (AMRUTANJAN)?
The all-time high share price of Amrutanjan Health Care was ₹1024.55 recorded on November 08, 2021 on the NSE exchange.
What is the all-time low share price of Amrutanjan Health Care (AMRUTANJAN)?
The all-time low share price of Amrutanjan Health Care was ₹41.3 recorded on November 05, 2009 on the NSE exchange.
How can I download AMRUTANJAN historical share price data?
You can download Amrutanjan Health Care historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMRUTANJAN shares?
The highest trading volume day for Amrutanjan Health Care was 17,032,594 shares traded on July 25, 2011 on the NSE exchange, with share price at ₹93.05.