Anmol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	12.00	12.79	11.15	12.35	12.35	1.81%	13,155
Apr 30, 2026	12.05	12.43	12.00	12.13	12.13	-2.88%	9,620
Apr 29, 2026	12.42	12.72	12.27	12.49	12.49	0.97%	6,103
Apr 28, 2026	12.02	12.37	12.00	12.37	12.37	2.91%	983
Apr 27, 2026	11.78	12.39	11.78	12.02	12.02	1.18%	665
Apr 24, 2026	12.50	12.50	11.65	11.88	11.88	-1.66%	7,534
Apr 23, 2026	12.01	12.61	11.76	12.08	12.08	-2.27%	6,925
Apr 22, 2026	12.01	12.55	12.01	12.36	12.36	0.82%	1,009
Apr 21, 2026	12.43	12.50	12.17	12.26	12.26	0.08%	2,825
Apr 20, 2026	13.00	13.00	12.00	12.25	12.25	-0.89%	5,529
Apr 17, 2026	12.50	12.54	12.15	12.36	12.36	2.06%	7,437
Apr 16, 2026	12.00	12.30	11.86	12.11	12.11	3.06%	6,683
Apr 15, 2026	13.00	13.00	11.25	11.75	11.75	5.48%	3,306
Apr 13, 2026	10.38	11.21	10.38	11.14	11.14	-1.33%	5,963
Apr 10, 2026	11.29	11.65	11.19	11.29	11.29	-	12,277
Apr 9, 2026	11.39	11.60	11.10	11.29	11.29	-3.34%	28,882
Apr 8, 2026	10.75	12.30	10.75	11.68	11.68	7.35%	19,580
Apr 7, 2026	11.90	11.90	10.86	10.88	10.88	-3.80%	5,011
Apr 6, 2026	11.80	11.80	10.94	11.31	11.31	5.31%	27,262
Apr 2, 2026	10.90	11.16	10.35	10.74	10.74	15.36%	16,443
Apr 1, 2026	8.45	9.50	8.45	9.31	9.31	9.02%	4,563
Mar 30, 2026	9.24	9.24	8.47	8.54	8.54	-6.77%	34,244
Mar 27, 2026	9.77	9.82	9.11	9.16	9.16	-6.34%	23,259
Mar 25, 2026	9.95	10.02	9.46	9.78	9.78	-2.30%	11,021
Mar 24, 2026	10.38	10.38	9.86	10.01	10.01	-1.38%	17,335
Mar 23, 2026	10.81	10.81	8.65	10.15	10.15	-6.11%	23,421
Mar 20, 2026	10.01	10.81	10.01	10.81	10.81	1.69%	7,226
Mar 19, 2026	10.62	10.72	10.33	10.63	10.63	-1.94%	7,313
Mar 18, 2026	10.03	11.09	10.03	10.84	10.84	3.44%	5,561
Mar 17, 2026	10.51	10.57	10.35	10.48	10.48	-0.95%	4,623
Mar 16, 2026	10.25	11.12	10.25	10.58	10.58	-3.38%	7,003
Mar 13, 2026	11.15	11.38	10.40	10.95	10.95	-0.82%	27,426
Mar 12, 2026	10.99	11.27	10.93	11.04	11.04	-0.72%	5,656
Mar 11, 2026	11.05	11.42	11.05	11.12	11.12	-0.89%	9,220
Mar 10, 2026	11.36	11.39	11.07	11.22	11.22	-1.23%	900
Mar 9, 2026	10.93	11.44	10.01	11.36	11.36	2.81%	17,878
Mar 6, 2026	11.02	11.58	11.02	11.05	11.05	-1.69%	2,608
Mar 5, 2026	11.24	11.87	11.24	11.24	11.24	2.00%	2,522
Mar 4, 2026	10.56	11.69	10.56	11.02	11.02	-3.92%	10,528
Mar 2, 2026	11.67	11.67	10.70	11.47	11.47	-4.18%	26,525
Feb 27, 2026	11.60	11.97	11.50	11.97	11.97	3.19%	8,396
Feb 26, 2026	11.02	11.90	11.02	11.60	11.60	0.17%	10,235
Feb 25, 2026	11.53	11.84	11.49	11.58	11.58	-	4,032
Feb 24, 2026	12.99	12.99	11.30	11.58	11.58	-5.47%	2,692
Feb 23, 2026	12.00	12.26	11.72	12.25	12.25	2.60%	2,498
Feb 20, 2026	12.27	12.45	11.89	11.94	11.94	-3.71%	6,398
Feb 19, 2026	12.51	12.59	12.26	12.40	12.40	-1.98%	463
Feb 18, 2026	12.00	12.81	12.00	12.65	12.65	0.16%	7,498
Feb 17, 2026	12.36	12.94	12.35	12.63	12.63	-1.56%	32,217
Feb 16, 2026	13.40	13.54	12.58	12.83	12.83	-4.40%	20,519