Anmol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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