Anmol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.91	10.36	9.85	10.20	10.20	0.29%	8,110
Aug 13, 2026	10.31	10.37	10.10	10.17	10.17	-1.26%	1,170
Aug 12, 2026	10.20	10.32	10.20	10.30	10.30	0.39%	1,207
Aug 11, 2026	10.56	10.56	10.26	10.26	10.26	-0.97%	3,365
Aug 10, 2026	10.78	10.78	10.06	10.36	10.36	-0.19%	14,127
Aug 7, 2026	10.24	10.40	9.96	10.38	10.38	2.87%	6,434
Aug 6, 2026	9.94	10.40	9.80	10.09	10.09	0.20%	12,928
Aug 5, 2026	10.04	10.47	9.86	10.07	10.07	0.60%	2,937
Aug 4, 2026	10.27	10.27	9.65	10.01	10.01	-0.10%	9,601
Aug 3, 2026	10.27	10.27	9.98	10.02	10.02	-1.18%	7,638
Jul 31, 2026	10.02	10.27	9.99	10.14	10.14	2.84%	6,471
Jul 30, 2026	10.19	10.19	9.72	9.86	9.86	-3.24%	10,963
Jul 29, 2026	9.61	10.89	9.61	10.19	10.19	0.10%	5,051
Jul 28, 2026	9.85	10.25	9.85	10.18	10.18	0.89%	1,294
Jul 27, 2026	10.20	10.20	9.77	10.09	10.09	-	11,305
Jul 24, 2026	10.29	10.29	10.04	10.09	10.09	-1.94%	12,134
Jul 23, 2026	10.09	10.39	9.90	10.29	10.29	3.94%	1,062
Jul 22, 2026	10.60	10.60	9.58	9.90	9.90	-6.43%	31,693
Jul 21, 2026	10.45	10.94	10.45	10.58	10.58	-1.67%	2,595
Jul 20, 2026	10.70	10.84	10.52	10.76	10.76	0.56%	327
Jul 17, 2026	10.85	10.99	10.62	10.70	10.70	-1.65%	2,912
Jul 16, 2026	10.98	11.00	10.88	10.88	10.88	-0.18%	1,422
Jul 15, 2026	10.96	10.97	10.81	10.90	10.90	-0.55%	477
Jul 14, 2026	10.95	11.21	10.90	10.96	10.96	0.09%	7,703
Jul 13, 2026	11.00	11.00	10.92	10.95	10.95	0.74%	2,723
Jul 10, 2026	11.01	11.13	10.82	10.87	10.87	-0.18%	2,413
Jul 9, 2026	10.76	11.13	10.76	10.89	10.89	-1.00%	3,523
Jul 8, 2026	10.94	11.12	10.80	11.00	11.00	-1.87%	6,735
Jul 7, 2026	10.97	11.59	10.93	11.21	11.21	3.70%	1,396
Jul 6, 2026	10.96	11.08	10.80	10.81	10.81	-3.57%	2,758
Jul 3, 2026	11.38	11.38	11.21	11.21	11.21	0.90%	306
Jul 2, 2026	11.19	11.29	11.02	11.11	11.11	-0.71%	7,535
Jul 1, 2026	11.49	11.49	11.16	11.19	11.19	0.36%	542
Jun 30, 2026	11.80	11.80	11.06	11.15	11.15	1.46%	3,656
Jun 29, 2026	11.21	11.21	10.71	10.99	10.99	-1.08%	2,347
Jun 25, 2026	11.24	11.33	11.09	11.11	11.11	-0.89%	995
Jun 24, 2026	11.47	11.71	11.00	11.21	11.21	-1.92%	3,911
Jun 23, 2026	11.66	12.20	11.31	11.43	11.43	-1.89%	12,831
Jun 22, 2026	12.12	12.12	11.60	11.65	11.65	-3.16%	10,130
Jun 19, 2026	12.00	12.15	11.86	12.03	12.03	0.50%	5,017
Jun 18, 2026	12.49	12.49	11.76	11.97	11.97	-1.97%	9,956
Jun 17, 2026	13.30	13.30	12.11	12.21	12.21	-1.05%	6,715
Jun 16, 2026	11.30	12.93	11.06	12.34	12.34	9.20%	29,436
Jun 15, 2026	11.16	11.45	11.07	11.30	11.30	2.17%	9,102
Jun 12, 2026	11.50	11.50	10.78	11.06	11.06	1.28%	1,151
Jun 11, 2026	11.27	11.29	10.90	10.92	10.92	-0.73%	6,386
Jun 10, 2026	11.28	11.31	11.00	11.00	11.00	-2.14%	3,228
Jun 9, 2026	11.07	11.65	11.03	11.24	11.24	1.54%	15,271
Jun 8, 2026	11.18	11.64	11.00	11.07	11.07	-4.16%	1,425
Jun 5, 2026	11.98	11.98	11.11	11.55	11.55	1.49%	1,808