SEBI Registration No.: INA000006688
Preparing link (3 sec)...
AMANTA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 108.07 | 105.35 | 108.90 | 102.00 | 249301 | 2.14% |
| 01 Apr 2026 | 105.81 | 101.92 | 106.50 | 99.87 | 102439 | 6.01% |
| 30 Mar 2026 | 99.81 | 97.00 | 101.88 | 96.12 | 98064 | 0.76% |
| 27 Mar 2026 | 99.06 | 98.99 | 101.00 | 95.95 | 103540 | 0.46% |
| 25 Mar 2026 | 98.61 | 96.07 | 99.11 | 95.00 | 64669 | 2.13% |
| 24 Mar 2026 | 96.55 | 98.00 | 98.34 | 95.00 | 81355 | 0.15% |
| 23 Mar 2026 | 96.41 | 95.18 | 96.98 | 93.00 | 257741 | 0.52% |
| 20 Mar 2026 | 95.91 | 97.00 | 98.78 | 95.07 | 81970 | 0.26% |
| 19 Mar 2026 | 95.66 | 98.00 | 98.00 | 94.11 | 47811 | -1.50% |
| 18 Mar 2026 | 97.12 | 95.79 | 98.10 | 94.21 | 90894 | 2.20% |
| 17 Mar 2026 | 95.03 | 97.70 | 98.59 | 94.50 | 101854 | -2.48% |
| 16 Mar 2026 | 97.45 | 95.26 | 98.21 | 92.00 | 131486 | 1.80% |
| 13 Mar 2026 | 95.73 | 98.38 | 101.00 | 95.10 | 53098 | -2.69% |
| 12 Mar 2026 | 98.38 | 96.10 | 99.35 | 93.30 | 553093 | -1.27% |
| 11 Mar 2026 | 99.65 | 97.55 | 102.50 | 93.70 | 310806 | 2.85% |
| 10 Mar 2026 | 96.89 | 99.65 | 99.65 | 95.84 | 66268 | -2.21% |
| 09 Mar 2026 | 99.08 | 99.70 | 102.00 | 95.07 | 74340 | -1.63% |
| 06 Mar 2026 | 100.72 | 100.05 | 101.50 | 99.55 | 29629 | 0.34% |
| 05 Mar 2026 | 100.38 | 100.10 | 102.01 | 99.00 | 52986 | 0.88% |
| 04 Mar 2026 | 99.50 | 99.00 | 100.00 | 98.10 | 25147 | -0.74% |
| 02 Mar 2026 | 100.24 | 99.71 | 100.99 | 98.42 | 41831 | -2.63% |
| 27 Feb 2026 | 102.95 | 104.31 | 104.57 | 100.51 | 11937 | -1.80% |
| 26 Feb 2026 | 104.84 | 100.00 | 106.80 | 100.00 | 131287 | 4.16% |
| 25 Feb 2026 | 100.65 | 103.00 | 103.00 | 100.01 | 26361 | -0.75% |
| 24 Feb 2026 | 101.41 | 104.34 | 104.34 | 100.62 | 26010 | -2.81% |
| 23 Feb 2026 | 104.34 | 107.38 | 107.38 | 103.25 | 23017 | -1.06% |
| 20 Feb 2026 | 105.46 | 104.20 | 106.68 | 104.20 | 20572 | 0.78% |
| 19 Feb 2026 | 104.64 | 107.45 | 108.00 | 104.38 | 53048 | -2.13% |
| 18 Feb 2026 | 106.92 | 109.79 | 109.79 | 106.05 | 41290 | -1.36% |
| 17 Feb 2026 | 108.39 | 103.11 | 109.00 | 103.11 | 182146 | 5.12% |
| 16 Feb 2026 | 103.11 | 103.05 | 104.93 | 102.01 | 21666 | -1.82% |
| 13 Feb 2026 | 105.02 | 108.00 | 109.00 | 104.11 | 42950 | -3.26% |
| 12 Feb 2026 | 108.56 | 108.00 | 110.65 | 106.00 | 65247 | -0.55% |
| 11 Feb 2026 | 109.16 | 108.90 | 109.80 | 105.91 | 59030 | 2.08% |
| 10 Feb 2026 | 106.94 | 106.00 | 110.00 | 105.58 | 43293 | 0.84% |
| 09 Feb 2026 | 106.05 | 104.73 | 106.49 | 103.64 | 24592 | 1.26% |
| 06 Feb 2026 | 104.73 | 102.40 | 105.00 | 102.40 | 6224 | 0.30% |
| 05 Feb 2026 | 104.42 | 108.97 | 108.97 | 103.52 | 23508 | -3.04% |
| 04 Feb 2026 | 107.69 | 107.00 | 108.25 | 106.00 | 27642 | 0.78% |
| 03 Feb 2026 | 106.86 | 106.00 | 109.59 | 101.10 | 74151 | 3.98% |
| 02 Feb 2026 | 102.77 | 103.80 | 103.80 | 101.54 | 17429 | -0.04% |
| 01 Feb 2026 | 102.81 | 101.25 | 104.99 | 101.25 | 15203 | -0.50% |
| 30 Jan 2026 | 103.33 | 100.10 | 103.50 | 99.21 | 43028 | 1.54% |
| 29 Jan 2026 | 101.76 | 100.50 | 103.50 | 100.48 | 24118 | -0.21% |
| 28 Jan 2026 | 101.97 | 100.00 | 102.60 | 99.03 | 43132 | 2.22% |
| 27 Jan 2026 | 99.76 | 100.06 | 101.50 | 99.11 | 44489 | -0.30% |
| 23 Jan 2026 | 100.06 | 101.49 | 102.79 | 98.25 | 32689 | -1.14% |
| 22 Jan 2026 | 101.21 | 104.50 | 105.89 | 99.83 | 69813 | -2.91% |
| 21 Jan 2026 | 104.24 | 101.98 | 105.58 | 100.11 | 57963 | 3.60% |
| 20 Jan 2026 | 100.62 | 103.21 | 104.18 | 99.10 | 26551 | -2.51% |
| 19 Jan 2026 | 103.21 | 104.65 | 105.13 | 102.82 | 39169 | -1.37% |
| 16 Jan 2026 | 104.64 | 105.60 | 107.24 | 104.00 | 33595 | -1.89% |
| 14 Jan 2026 | 106.66 | 108.00 | 109.17 | 106.00 | 26276 | -1.53% |
| 13 Jan 2026 | 108.32 | 110.74 | 111.90 | 107.82 | 21684 | -0.70% |
| 12 Jan 2026 | 109.08 | 108.05 | 110.90 | 105.56 | 90899 | 0.25% |
| 09 Jan 2026 | 108.81 | 110.00 | 112.31 | 108.01 | 54572 | -1.10% |
| 08 Jan 2026 | 110.02 | 113.00 | 114.50 | 109.00 | 151746 | -3.51% |
| 07 Jan 2026 | 114.02 | 109.54 | 115.00 | 108.68 | 81956 | 4.04% |
| 06 Jan 2026 | 109.59 | 110.95 | 111.50 | 108.00 | 93773 | -0.78% |
| 05 Jan 2026 | 110.45 | 110.10 | 113.00 | 108.63 | 45282 | 0.65% |
| 02 Jan 2026 | 109.74 | 107.90 | 112.24 | 106.64 | 157859 | 2.65% |
| 01 Jan 2026 | 106.91 | 109.00 | 112.03 | 104.10 | 89009 | -1.97% |
| 31 Dec 2025 | 109.06 | 105.29 | 111.71 | 105.00 | 78016 | 4.57% |
| 30 Dec 2025 | 104.29 | 105.95 | 106.85 | 98.94 | 191663 | -2.26% |
| 29 Dec 2025 | 106.70 | 106.38 | 109.00 | 103.80 | 65102 | -0.07% |
| 26 Dec 2025 | 106.78 | 111.88 | 112.00 | 105.10 | 102181 | -4.63% |
| 24 Dec 2025 | 111.96 | 111.40 | 117.12 | 109.75 | 105893 | -1.32% |
| 23 Dec 2025 | 113.46 | 112.85 | 114.75 | 109.05 | 83941 | 0.64% |
| 22 Dec 2025 | 112.74 | 111.40 | 113.50 | 110.44 | 39642 | 0.95% |
| 19 Dec 2025 | 111.68 | 108.99 | 114.66 | 105.99 | 131047 | 2.47% |
| 18 Dec 2025 | 108.99 | 101.70 | 110.66 | 100.10 | 90671 | 7.14% |
| 17 Dec 2025 | 101.73 | 103.00 | 103.60 | 101.00 | 17167 | -2.22% |
| 16 Dec 2025 | 104.04 | 106.00 | 106.00 | 103.50 | 21080 | -1.03% |
| 15 Dec 2025 | 105.12 | 105.54 | 107.00 | 102.00 | 28919 | -0.45% |
| 12 Dec 2025 | 105.60 | 103.50 | 106.00 | 101.94 | 81376 | 1.89% |
| 11 Dec 2025 | 103.64 | 103.00 | 104.45 | 100.97 | 30201 | 0.63% |
| 10 Dec 2025 | 102.99 | 100.05 | 103.99 | 99.00 | 230415 | 3.96% |
| 09 Dec 2025 | 99.07 | 101.00 | 104.98 | 97.75 | 375021 | -1.69% |
| 08 Dec 2025 | 100.77 | 105.00 | 105.00 | 99.80 | 160988 | -2.39% |
| 05 Dec 2025 | 103.24 | 102.00 | 104.50 | 99.05 | 95251 | 1.39% |
| 04 Dec 2025 | 101.82 | 103.00 | 104.29 | 101.00 | 51966 | -1.58% |
| 03 Dec 2025 | 103.45 | 107.81 | 107.99 | 102.64 | 90222 | -4.21% |
| 02 Dec 2025 | 108.00 | 105.00 | 110.00 | 104.00 | 123791 | 1.99% |
| 01 Dec 2025 | 105.89 | 104.50 | 109.38 | 104.00 | 105629 | -0.33% |
| 28 Nov 2025 | 106.24 | 112.48 | 112.70 | 99.99 | 206201 | -4.12% |
| 27 Nov 2025 | 110.80 | 113.45 | 118.75 | 108.50 | 194184 | -1.91% |
| 26 Nov 2025 | 112.96 | 111.80 | 113.88 | 111.12 | 214613 | 1.62% |
| 25 Nov 2025 | 111.16 | 113.48 | 114.72 | 110.20 | 83553 | -1.19% |
| 24 Nov 2025 | 112.50 | 116.68 | 116.68 | 112.00 | 44852 | -3.58% |
| 21 Nov 2025 | 116.68 | 117.20 | 117.99 | 112.59 | 64870 | -0.14% |
| 20 Nov 2025 | 116.84 | 118.80 | 119.70 | 113.65 | 81548 | -0.19% |
| 19 Nov 2025 | 117.06 | 120.01 | 120.20 | 116.00 | 125887 | -2.16% |
| 18 Nov 2025 | 119.65 | 120.07 | 122.84 | 119.00 | 53643 | -2.12% |
| 17 Nov 2025 | 122.24 | 119.85 | 123.27 | 119.82 | 46470 | 2.02% |
| 14 Nov 2025 | 119.82 | 118.58 | 121.50 | 117.63 | 43363 | 0.97% |
| 13 Nov 2025 | 118.67 | 121.76 | 123.79 | 117.26 | 153149 | -3.33% |
| 12 Nov 2025 | 122.76 | 121.35 | 124.00 | 121.25 | 60295 | -0.37% |
| 11 Nov 2025 | 123.22 | 120.16 | 123.80 | 120.16 | 36099 | 2.55% |
| 10 Nov 2025 | 120.16 | 123.59 | 124.50 | 118.00 | 408593 | -2.51% |
| 07 Nov 2025 | 123.25 | 120.00 | 124.89 | 118.63 | 246092 | 2.62% |
| 06 Nov 2025 | 120.10 | 122.98 | 122.98 | 119.10 | 92643 | -1.98% |
| 04 Nov 2025 | 122.52 | 120.01 | 123.36 | 120.01 | 36760 | 1.41% |
| 03 Nov 2025 | 120.82 | 121.99 | 122.74 | 120.05 | 35890 | -0.96% |
| 31 Oct 2025 | 121.99 | 121.50 | 122.90 | 121.00 | 40718 | -0.24% |
| 30 Oct 2025 | 122.28 | 122.49 | 123.74 | 121.42 | 116795 | -0.18% |
| 29 Oct 2025 | 122.50 | 124.00 | 124.24 | 119.50 | 179784 | -1.94% |
| 28 Oct 2025 | 124.92 | 123.00 | 125.45 | 122.10 | 55916 | 0.53% |
| 27 Oct 2025 | 124.26 | 125.68 | 125.68 | 123.02 | 45486 | -0.67% |
| 24 Oct 2025 | 125.10 | 124.00 | 125.50 | 123.00 | 52899 | 0.60% |
| 23 Oct 2025 | 124.36 | 127.95 | 127.95 | 123.01 | 43526 | -2.09% |
| 21 Oct 2025 | 127.02 | 128.90 | 129.49 | 125.00 | 56720 | 0.81% |
| 20 Oct 2025 | 126.00 | 123.59 | 126.85 | 120.06 | 94760 | 3.17% |
| 17 Oct 2025 | 122.13 | 126.35 | 126.99 | 119.79 | 106972 | -3.80% |
| 16 Oct 2025 | 126.96 | 125.00 | 128.00 | 123.06 | 56725 | 2.13% |
| 15 Oct 2025 | 124.31 | 126.86 | 126.86 | 121.54 | 306227 | -2.01% |
| 14 Oct 2025 | 126.86 | 129.80 | 130.00 | 126.00 | 86862 | -2.60% |
| 13 Oct 2025 | 130.25 | 133.00 | 133.00 | 129.05 | 94757 | -2.84% |
| 10 Oct 2025 | 134.06 | 132.10 | 135.18 | 132.10 | 118337 | 0.83% |
| 09 Oct 2025 | 132.96 | 134.99 | 135.25 | 132.50 | 168638 | -1.50% |
| 08 Oct 2025 | 134.98 | 136.05 | 137.61 | 134.19 | 61702 | -1.88% |
| 07 Oct 2025 | 137.57 | 137.75 | 138.89 | 135.70 | 140984 | -0.14% |
| 06 Oct 2025 | 137.76 | 136.05 | 140.00 | 134.69 | 143027 | 0.23% |
| 03 Oct 2025 | 137.45 | 136.25 | 138.86 | 136.21 | 140679 | 0.81% |
| 01 Oct 2025 | 136.34 | 132.60 | 138.50 | 132.10 | 199522 | -0.01% |
| 30 Sep 2025 | 136.36 | 144.99 | 144.99 | 135.50 | 171178 | -2.63% |
| 29 Sep 2025 | 140.04 | 138.20 | 141.20 | 133.71 | 602323 | 1.35% |
| 26 Sep 2025 | 138.17 | 138.74 | 140.00 | 135.20 | 242325 | -0.75% |
| 25 Sep 2025 | 139.21 | 143.99 | 144.89 | 137.34 | 251539 | -3.23% |
| 24 Sep 2025 | 143.86 | 147.25 | 151.30 | 142.20 | 286218 | -2.02% |
| 23 Sep 2025 | 146.82 | 148.15 | 154.40 | 145.20 | 1591935 | 2.12% |
| 22 Sep 2025 | 143.77 | 140.60 | 145.90 | 140.60 | 262790 | 1.86% |
| 19 Sep 2025 | 141.15 | 138.65 | 144.90 | 137.00 | 245864 | 1.46% |
| 18 Sep 2025 | 139.12 | 140.61 | 141.65 | 139.00 | 204832 | -1.06% |
| 17 Sep 2025 | 140.61 | 141.88 | 142.00 | 137.55 | 205197 | -0.90% |
| 16 Sep 2025 | 141.88 | 136.00 | 143.00 | 135.21 | 448323 | 3.56% |
| 15 Sep 2025 | 137.00 | 138.10 | 139.18 | 134.50 | 246457 | -2.05% |
| 12 Sep 2025 | 139.87 | 141.70 | 141.70 | 136.00 | 391063 | -1.97% |
| 11 Sep 2025 | 142.68 | 145.98 | 149.00 | 141.28 | 1142199 | -4.06% |
| 10 Sep 2025 | 148.72 | 143.70 | 148.83 | 140.35 | 1593649 | 4.92% |
