Anmol India Limited (BOM:542437)
India · Delayed Price · Currency is INR 10.01
+0.06 (0.60%)
At close: Sep 3, 2026
Anmol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.50 | 10.50 | 9.45 | 10.04 | 10.04 | 0.30% | 17,187 |
| Sep 3, 2026 | 9.95 | 10.18 | 9.95 | 10.01 | 10.01 | 0.60% | 2,615 |
| Sep 2, 2026 | 9.70 | 10.26 | 9.70 | 9.95 | 9.95 | -1.39% | 15,885 |
| Sep 1, 2026 | 10.10 | 10.19 | 10.00 | 10.09 | 10.09 | 0.80% | 9,350 |
| Aug 31, 2026 | 10.06 | 10.23 | 9.85 | 10.01 | 10.01 | -1.67% | 15,244 |
| Aug 28, 2026 | 10.08 | 10.18 | 10.01 | 10.18 | 10.18 | 0.99% | 8,347 |
| Aug 27, 2026 | 10.20 | 10.20 | 9.86 | 10.08 | 10.08 | 0.70% | 278 |
| Aug 26, 2026 | 10.10 | 10.17 | 9.80 | 10.01 | 10.01 | -0.89% | 8,448 |
| Aug 25, 2026 | 10.23 | 10.23 | 9.90 | 10.10 | 10.10 | 1.92% | 3,680 |
| Aug 24, 2026 | 10.13 | 10.19 | 9.80 | 9.91 | 9.91 | -1.69% | 3,331 |
| Aug 21, 2026 | 10.50 | 10.50 | 9.91 | 10.08 | 10.08 | 0.90% | 4,849 |
| Aug 20, 2026 | 10.18 | 10.18 | 9.97 | 9.99 | 9.99 | 0.10% | 1,218 |
| Aug 19, 2026 | 10.33 | 10.33 | 9.91 | 9.98 | 9.98 | -0.99% | 3,349 |
| Aug 18, 2026 | 9.90 | 10.34 | 9.90 | 10.08 | 10.08 | 0.70% | 7,338 |
| Aug 17, 2026 | 10.29 | 10.29 | 9.71 | 10.01 | 10.01 | -1.86% | 5,189 |
| 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 |