Anmol India Limited (BOM:542437)
India · Delayed Price · Currency is INR 10.68
-0.48 (-4.30%)
At close: Nov 4, 2026
Anmol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.72 | 10.95 | 10.61 | 10.68 | 10.68 | -4.30% | 19,099 |
| Nov 3, 2026 | 11.13 | 11.50 | 10.76 | 11.16 | 11.16 | 0.27% | 2,566 |
| Nov 2, 2026 | 11.24 | 11.57 | 10.92 | 11.13 | 11.13 | 1.00% | 505 |
| Oct 30, 2026 | 11.02 | 11.24 | 11.02 | 11.02 | 11.02 | - | 1,454 |
| Oct 29, 2026 | 10.98 | 11.49 | 10.91 | 11.02 | 11.02 | -1.61% | 3,281 |
| Oct 28, 2026 | 10.75 | 11.39 | 10.75 | 11.20 | 11.20 | -0.44% | 202,662 |
| Oct 27, 2026 | 10.97 | 11.25 | 10.86 | 11.25 | 11.25 | 2.55% | 3,026 |
| Oct 26, 2026 | 11.50 | 11.50 | 10.88 | 10.97 | 10.97 | -0.27% | 1,992 |
| Oct 23, 2026 | 11.27 | 11.31 | 10.95 | 11.00 | 11.00 | -1.96% | 1,332 |
| Oct 22, 2026 | 11.50 | 11.50 | 11.22 | 11.22 | 11.22 | -2.43% | 600 |
| Oct 21, 2026 | 12.08 | 12.08 | 11.27 | 11.50 | 11.50 | -2.87% | 1,473 |
| Oct 19, 2026 | 11.42 | 12.34 | 11.42 | 11.84 | 11.84 | -1.25% | 9,070 |
| Oct 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.57% | 51 |
| Oct 15, 2026 | 11.53 | 11.97 | 11.53 | 11.69 | 11.69 | -3.07% | 829 |
| Oct 14, 2026 | 11.81 | 12.06 | 11.42 | 12.06 | 12.06 | 2.12% | 2,533 |
| Oct 13, 2026 | 11.99 | 12.08 | 11.81 | 11.81 | 11.81 | -2.48% | 3,235 |
| Oct 12, 2026 | 12.20 | 12.44 | 12.11 | 12.11 | 12.11 | 0.17% | 1,011 |
| Oct 9, 2026 | 12.70 | 12.70 | 12.07 | 12.09 | 12.09 | -4.80% | 4,264 |
| Oct 8, 2026 | 13.48 | 13.48 | 12.63 | 12.70 | 12.70 | -2.31% | 2,020 |
| Oct 7, 2026 | 13.23 | 13.23 | 12.79 | 13.00 | 13.00 | 0.70% | 3,970 |
| Oct 6, 2026 | 12.87 | 13.28 | 12.87 | 12.91 | 12.91 | -2.79% | 2,980 |
| Oct 5, 2026 | 13.33 | 13.56 | 13.05 | 13.28 | 13.28 | -2.35% | 1,597 |
| Oct 1, 2026 | 13.93 | 13.93 | 13.50 | 13.60 | 13.60 | -0.44% | 6,119 |
| Sep 30, 2026 | 13.90 | 14.14 | 13.61 | 13.66 | 13.66 | -1.73% | 6,479 |
| Sep 29, 2026 | 13.98 | 14.05 | 13.41 | 13.90 | 13.90 | 3.65% | 5,207 |
| Sep 28, 2026 | 13.45 | 13.75 | 12.71 | 13.41 | 13.41 | 0.83% | 10,717 |
| Sep 25, 2026 | 13.19 | 13.85 | 13.19 | 13.30 | 13.30 | 0.45% | 347 |
| Sep 24, 2026 | 13.94 | 13.99 | 13.21 | 13.24 | 13.24 | -4.61% | 6,500 |
| Sep 23, 2026 | 14.00 | 14.47 | 13.61 | 13.88 | 13.88 | -0.86% | 5,303 |
| Sep 22, 2026 | 14.68 | 15.10 | 14.00 | 14.00 | 14.00 | -2.71% | 4,921 |
| Sep 21, 2026 | 14.40 | 14.40 | 13.71 | 14.39 | 14.39 | 0.14% | 4,510 |
| Sep 18, 2026 | 14.60 | 14.84 | 14.16 | 14.37 | 14.37 | -3.56% | 15,426 |
| Sep 17, 2026 | 14.60 | 15.00 | 14.05 | 14.90 | 14.90 | 3.91% | 13,482 |
| Sep 16, 2026 | 16.14 | 16.14 | 13.78 | 14.34 | 14.34 | -6.34% | 40,297 |
| Sep 15, 2026 | 17.10 | 18.59 | 15.30 | 15.31 | 15.31 | -9.89% | 151,079 |
| Sep 11, 2026 | 15.44 | 16.99 | 15.13 | 16.99 | 16.99 | 9.97% | 298,161 |
| Sep 10, 2026 | 13.62 | 15.58 | 12.68 | 15.45 | 15.45 | 14.19% | 293,779 |
| Sep 9, 2026 | 11.31 | 13.57 | 11.31 | 13.53 | 13.53 | 19.63% | 263,032 |
| Sep 8, 2026 | 10.44 | 11.39 | 10.03 | 11.31 | 11.31 | 10.99% | 64,202 |
| Sep 7, 2026 | 10.28 | 11.39 | 10.10 | 10.19 | 10.19 | 1.49% | 7,099 |
| 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 |