Anlon Healthcare Limited (BOM:544497)
India · Delayed Price · Currency is INR 121.20
-1.55 (-1.26%)
At close: Feb 13, 2026
Anlon Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 120.05 | 122.50 | 120.05 | 121.20 | 121.20 | -1.26% | 5,946 |
| Feb 12, 2026 | 123.45 | 124.00 | 121.55 | 122.75 | 122.75 | -0.41% | 5,549 |
| Feb 11, 2026 | 124.40 | 124.40 | 122.00 | 123.25 | 123.25 | -0.16% | 16,667 |
| Feb 10, 2026 | 126.25 | 129.85 | 123.15 | 123.45 | 123.45 | -2.14% | 21,431 |
| Feb 9, 2026 | 129.70 | 130.45 | 122.40 | 126.15 | 126.15 | 0.72% | 27,464 |
| Feb 6, 2026 | 134.90 | 134.90 | 121.40 | 125.25 | 125.25 | 0.97% | 5,535 |
| Feb 5, 2026 | 127.55 | 127.55 | 123.05 | 124.05 | 124.05 | -3.69% | 4,131 |
| Feb 4, 2026 | 121.40 | 130.00 | 121.40 | 128.80 | 128.80 | 4.63% | 10,844 |
| Feb 3, 2026 | 128.00 | 130.65 | 121.40 | 123.10 | 123.10 | 2.50% | 14,452 |
| Feb 2, 2026 | 118.20 | 122.55 | 118.20 | 120.10 | 120.10 | -1.19% | 1,381 |
| Feb 1, 2026 | 122.25 | 123.45 | 120.80 | 121.55 | 121.55 | -0.69% | 3,998 |
| Jan 30, 2026 | 122.75 | 124.25 | 122.15 | 122.40 | 122.40 | -1.57% | 6,814 |
| Jan 29, 2026 | 129.50 | 130.15 | 124.00 | 124.35 | 124.35 | -3.00% | 5,673 |
| Jan 28, 2026 | 126.40 | 130.70 | 124.80 | 128.20 | 128.20 | 1.75% | 14,768 |
| Jan 27, 2026 | 133.00 | 136.95 | 124.50 | 126.00 | 126.00 | -1.02% | 9,058 |
| Jan 23, 2026 | 125.80 | 128.40 | 123.90 | 127.30 | 127.30 | -0.62% | 9,810 |
| Jan 22, 2026 | 129.50 | 131.65 | 126.95 | 128.10 | 128.10 | 1.59% | 4,969 |
| Jan 21, 2026 | 127.00 | 129.90 | 122.35 | 126.10 | 126.10 | -0.71% | 15,161 |
| Jan 20, 2026 | 134.55 | 134.55 | 125.45 | 127.00 | 127.00 | -5.26% | 13,722 |
| Jan 19, 2026 | 138.40 | 138.40 | 133.35 | 134.05 | 134.05 | -2.69% | 3,852 |
| Jan 16, 2026 | 137.40 | 140.75 | 136.75 | 137.75 | 137.75 | 0.73% | 8,529 |
| Jan 14, 2026 | 138.10 | 139.75 | 136.00 | 136.75 | 136.75 | - | 6,912 |
| Jan 13, 2026 | 138.30 | 143.00 | 136.00 | 136.75 | 136.75 | 0.11% | 17,308 |
| Jan 12, 2026 | 148.35 | 148.35 | 132.55 | 136.60 | 136.60 | -4.71% | 11,497 |
| Jan 9, 2026 | 143.95 | 145.35 | 140.50 | 143.35 | 143.35 | -0.21% | 2,421 |
| Jan 8, 2026 | 143.00 | 147.90 | 142.85 | 143.65 | 143.65 | -3.23% | 7,016 |
| Jan 7, 2026 | 148.45 | 150.35 | 147.15 | 148.45 | 148.45 | 0.51% | 2,420 |
| Jan 6, 2026 | 150.40 | 151.75 | 145.40 | 147.70 | 147.70 | -1.96% | 6,688 |
| Jan 5, 2026 | 154.40 | 154.40 | 148.90 | 150.65 | 150.65 | -2.81% | 9,384 |
| Jan 2, 2026 | 148.95 | 162.25 | 146.40 | 155.00 | 155.00 | 4.77% | 34,569 |
| Jan 1, 2026 | 150.80 | 151.00 | 147.00 | 147.95 | 147.95 | -2.25% | 8,918 |
| Dec 31, 2025 | 145.50 | 154.25 | 145.15 | 151.35 | 151.35 | 4.20% | 19,713 |
| Dec 30, 2025 | 145.35 | 149.60 | 143.40 | 145.25 | 145.25 | 0.87% | 11,507 |
| Dec 29, 2025 | 151.20 | 155.10 | 143.00 | 144.00 | 144.00 | -0.69% | 35,140 |
| Dec 26, 2025 | 141.00 | 147.00 | 141.00 | 145.00 | 145.00 | 3.57% | 175,617 |
| Dec 24, 2025 | 141.90 | 141.95 | 137.70 | 140.00 | 140.00 | 0.61% | 2,566 |
| Dec 23, 2025 | 139.00 | 140.00 | 137.20 | 139.15 | 139.15 | 0.11% | 829 |
| Dec 22, 2025 | 143.90 | 143.90 | 137.50 | 139.00 | 139.00 | 0.22% | 3,093 |
| Dec 19, 2025 | 137.85 | 140.00 | 135.00 | 138.70 | 138.70 | 3.39% | 2,864 |
| Dec 18, 2025 | 137.95 | 139.00 | 133.25 | 134.15 | 134.15 | -1.07% | 5,483 |
| Dec 17, 2025 | 140.25 | 140.25 | 135.10 | 135.60 | 135.60 | -3.04% | 1,958 |
| Dec 16, 2025 | 139.40 | 143.10 | 138.40 | 139.85 | 139.85 | -0.21% | 1,176 |
| Dec 15, 2025 | 144.25 | 144.25 | 135.65 | 140.15 | 140.15 | -1.37% | 3,770 |
| Dec 12, 2025 | 145.00 | 147.00 | 140.00 | 142.10 | 142.10 | 0.57% | 13,602 |
| Dec 11, 2025 | 140.15 | 145.40 | 140.15 | 141.30 | 141.30 | -1.77% | 3,168 |
| Dec 10, 2025 | 142.40 | 148.00 | 141.50 | 143.85 | 143.85 | 0.84% | 4,900 |
| Dec 9, 2025 | 143.00 | 147.80 | 138.50 | 142.65 | 142.65 | -1.55% | 9,992 |
| Dec 8, 2025 | 152.90 | 156.00 | 143.00 | 144.90 | 144.90 | -2.69% | 26,988 |
| Dec 5, 2025 | 149.45 | 155.80 | 147.10 | 148.90 | 148.90 | -2.93% | 7,323 |
| Dec 4, 2025 | 147.70 | 157.25 | 143.00 | 153.40 | 153.40 | 2.40% | 32,558 |