Anmol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	13.80	13.98	13.80	13.98	13.98	-0.14%	3,251
Dec 17, 2025	13.30	14.17	13.30	14.00	14.00	-0.07%	646
Dec 16, 2025	14.27	14.27	14.01	14.01	14.01	-1.82%	94
Dec 15, 2025	13.20	14.30	13.20	14.27	14.27	1.35%	3,429
Dec 12, 2025	14.00	14.14	14.00	14.08	14.08	2.62%	2,524
Dec 11, 2025	15.79	15.79	13.56	13.72	13.72	-1.29%	2,302
Dec 10, 2025	14.26	14.26	13.90	13.90	13.90	0.43%	33
Dec 9, 2025	13.01	16.49	13.00	13.84	13.84	-1.28%	4,257
Dec 8, 2025	14.40	14.40	13.80	14.02	14.02	0.86%	4,533
Dec 5, 2025	13.10	14.04	13.10	13.90	13.90	1.53%	14,719
Dec 4, 2025	13.90	14.22	13.51	13.69	13.69	-4.40%	10,493
Dec 3, 2025	14.20	14.50	13.98	14.32	14.32	1.06%	1,171
Dec 2, 2025	13.96	14.17	13.96	14.17	14.17	-0.77%	451
Dec 1, 2025	14.24	14.42	14.09	14.28	14.28	0.71%	2,391
Nov 28, 2025	14.37	14.43	14.06	14.18	14.18	-1.32%	1,804
Nov 27, 2025	14.40	14.57	14.27	14.37	14.37	-2.18%	589
Nov 26, 2025	14.95	14.95	14.40	14.69	14.69	1.38%	3,541
Nov 25, 2025	14.50	14.68	14.10	14.49	14.49	-1.29%	12,270
Nov 24, 2025	14.11	14.90	14.11	14.68	14.68	1.17%	10,676
Nov 21, 2025	14.70	15.11	14.40	14.51	14.51	-1.02%	1,499
Nov 20, 2025	14.67	15.24	14.60	14.66	14.66	-1.35%	14,226
Nov 19, 2025	15.10	15.23	14.82	14.86	14.86	-1.59%	10,039
Nov 18, 2025	15.16	15.26	14.92	15.10	15.10	-0.40%	1,462
Nov 17, 2025	16.40	16.40	15.01	15.16	15.16	-2.88%	7,997
Nov 14, 2025	15.80	15.80	15.25	15.61	15.61	-3.34%	5,392
Nov 13, 2025	16.05	16.17	15.55	16.15	16.15	3.00%	7,274
Nov 12, 2025	15.70	16.09	15.68	15.68	15.68	0.90%	2,059