Anmol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.67	11.67	10.70	11.47	11.47	-4.18%	26,525
Feb 27, 2026	11.60	11.97	11.50	11.97	11.97	3.19%	8,396
Feb 26, 2026	11.02	11.90	11.02	11.60	11.60	0.17%	10,235
Feb 25, 2026	11.53	11.84	11.49	11.58	11.58	-	4,032
Feb 24, 2026	12.99	12.99	11.30	11.58	11.58	-5.47%	2,692
Feb 23, 2026	12.00	12.26	11.72	12.25	12.25	2.60%	2,498
Feb 20, 2026	12.27	12.45	11.89	11.94	11.94	-3.71%	6,398
Feb 19, 2026	12.51	12.59	12.26	12.40	12.40	-1.98%	463
Feb 18, 2026	12.00	12.81	12.00	12.65	12.65	0.16%	7,498
Feb 17, 2026	12.36	12.94	12.35	12.63	12.63	-1.56%	32,217
Feb 16, 2026	13.40	13.54	12.58	12.83	12.83	-4.40%	20,519
Feb 13, 2026	12.25	14.29	12.03	13.42	13.42	11.55%	53,865
Feb 12, 2026	11.98	12.05	11.68	12.03	12.03	0.42%	2,606
Feb 11, 2026	11.96	12.10	11.87	11.98	11.98	-1.64%	5,833
Feb 10, 2026	11.96	12.19	11.72	12.18	12.18	0.08%	3,965
Feb 9, 2026	11.89	12.30	11.75	12.17	12.17	2.35%	8,909
Feb 6, 2026	12.12	12.18	11.81	11.89	11.89	0.51%	1,117
Feb 5, 2026	12.05	12.11	11.81	11.83	11.83	-1.83%	2,117
Feb 4, 2026	12.00	12.07	11.77	12.05	12.05	0.25%	4,770
Feb 3, 2026	11.46	12.29	11.46	12.02	12.02	2.30%	1,872
Feb 2, 2026	12.05	12.05	11.75	11.75	11.75	-3.69%	400
Feb 1, 2026	13.80	13.80	11.62	12.20	12.20	1.24%	9,233
Jan 30, 2026	12.05	12.05	11.83	12.05	12.05	-	4,451
Jan 29, 2026	12.35	12.35	11.43	12.05	12.05	-1.39%	5,438
Jan 28, 2026	12.25	12.25	11.74	12.22	12.22	3.04%	6,692
Jan 27, 2026	11.86	12.38	11.71	11.86	11.86	-1.58%	4,226
Jan 23, 2026	12.54	12.56	11.93	12.05	12.05	-3.91%	816
Jan 22, 2026	12.75	13.02	11.65	12.54	12.54	1.13%	2,158
Jan 21, 2026	12.80	12.95	12.21	12.40	12.40	-4.02%	4,350
Jan 20, 2026	13.01	13.02	12.80	12.92	12.92	-1.52%	4,388
Jan 19, 2026	13.26	13.48	13.07	13.12	13.12	-1.28%	2,612
Jan 16, 2026	15.35	15.35	13.26	13.29	13.29	-0.97%	12,108
Jan 14, 2026	13.28	13.70	12.68	13.42	13.42	0.60%	7,588
Jan 13, 2026	13.20	13.52	13.06	13.34	13.34	-1.84%	2,725
Jan 12, 2026	13.15	13.91	13.15	13.59	13.59	-3.34%	4,630
Jan 9, 2026	13.60	14.30	13.00	14.06	14.06	4.46%	3,004
Jan 8, 2026	14.60	14.60	13.21	13.46	13.46	-5.48%	8,299
Jan 7, 2026	13.99	14.60	13.99	14.24	14.24	0.71%	11,597
Jan 6, 2026	14.42	15.00	14.08	14.14	14.14	-1.26%	251
Jan 5, 2026	14.10	14.49	13.90	14.32	14.32	1.56%	5,420
Jan 2, 2026	13.85	14.30	13.72	14.10	14.10	1.81%	4,611
Jan 1, 2026	14.00	14.00	13.75	13.85	13.85	-0.14%	574
Dec 31, 2025	13.78	14.00	13.78	13.87	13.87	0.65%	736
Dec 30, 2025	13.93	13.93	13.73	13.78	13.78	0.36%	1,828
Dec 29, 2025	13.99	13.99	13.73	13.73	13.73	-1.86%	195
Dec 26, 2025	13.95	14.00	13.83	13.99	13.99	1.60%	2,344
Dec 24, 2025	13.95	14.03	13.77	13.77	13.77	-1.29%	11,902
Dec 23, 2025	13.73	13.98	13.46	13.95	13.95	2.27%	2,665
Dec 22, 2025	13.74	14.03	13.48	13.64	13.64	-1.30%	10,588
Dec 19, 2025	13.98	13.99	13.80	13.82	13.82	-1.14%	1,851