Anlon Healthcare Limited (BOM:544497)
India · Delayed Price · Currency is INR 141.50
-3.50 (-2.41%)
At close: Apr 21, 2026
BOM:544497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 143.80 | 150.50 | 141.50 | 144.30 | 144.30 | 1.98% | 51,684 |
| Apr 21, 2026 | 146.50 | 150.00 | 139.20 | 141.50 | 141.50 | -2.41% | 79,755 |
| Apr 20, 2026 | 145.00 | 149.15 | 142.75 | 145.00 | 145.00 | 1.97% | 69,964 |
| Apr 17, 2026 | 143.95 | 144.00 | 140.00 | 142.20 | 142.20 | 0.71% | 38,400 |
| Apr 16, 2026 | 141.85 | 142.85 | 139.00 | 141.20 | 141.20 | 1.73% | 30,229 |
| Apr 15, 2026 | 136.70 | 141.95 | 134.60 | 138.80 | 138.80 | 3.97% | 47,367 |
| Apr 13, 2026 | 130.75 | 138.75 | 130.75 | 133.50 | 133.50 | 2.61% | 61,094 |
| Apr 10, 2026 | 124.25 | 136.60 | 124.25 | 130.10 | 130.10 | 6.73% | 82,430 |
| Apr 9, 2026 | 119.00 | 123.75 | 118.60 | 121.90 | 121.90 | 2.31% | 6,191 |
| Apr 8, 2026 | 124.95 | 124.95 | 118.45 | 119.15 | 119.15 | 1.75% | 5,059 |
| Apr 7, 2026 | 115.40 | 120.85 | 115.40 | 117.10 | 117.10 | 1.96% | 4,815 |
| Apr 6, 2026 | 113.70 | 116.20 | 112.05 | 114.85 | 114.85 | 1.06% | 6,021 |
| Apr 2, 2026 | 113.40 | 114.40 | 111.40 | 113.65 | 113.65 | 0.18% | 11,582 |
| Apr 1, 2026 | 116.85 | 116.85 | 112.75 | 113.45 | 113.45 | 1.93% | 8,653 |
| Mar 30, 2026 | 114.45 | 118.70 | 110.45 | 111.30 | 111.30 | -4.05% | 26,260 |
| Mar 27, 2026 | 116.70 | 117.70 | 114.85 | 116.00 | 116.00 | -0.04% | 13,741 |
| Mar 25, 2026 | 114.65 | 117.00 | 111.25 | 116.05 | 116.05 | 3.29% | 16,387 |
| Mar 24, 2026 | 117.60 | 117.60 | 111.00 | 112.35 | 112.35 | -1.83% | 18,569 |
| Mar 23, 2026 | 120.50 | 120.50 | 111.75 | 114.45 | 114.45 | -5.69% | 12,011 |
| Mar 20, 2026 | 112.85 | 122.55 | 112.85 | 121.35 | 121.35 | 7.63% | 21,278 |
| Mar 19, 2026 | 114.25 | 114.85 | 111.45 | 112.75 | 112.75 | -1.31% | 7,285 |
| Mar 18, 2026 | 116.40 | 117.50 | 113.20 | 114.25 | 114.25 | -1.47% | 38,843 |
| Mar 17, 2026 | 116.70 | 118.00 | 114.80 | 115.95 | 115.95 | 0.26% | 5,779 |
| Mar 16, 2026 | 114.20 | 118.30 | 114.20 | 115.65 | 115.65 | -0.56% | 4,284 |
| Mar 13, 2026 | 121.40 | 121.40 | 114.65 | 116.30 | 116.30 | -5.06% | 5,702 |
| Mar 12, 2026 | 128.15 | 129.10 | 122.00 | 122.50 | 122.50 | -3.77% | 15,744 |
| Mar 11, 2026 | 125.85 | 128.85 | 124.75 | 127.30 | 127.30 | 1.15% | 14,549 |
| Mar 10, 2026 | 127.95 | 132.40 | 124.80 | 125.85 | 125.85 | -2.63% | 35,950 |
| Mar 9, 2026 | 116.45 | 133.50 | 114.00 | 129.25 | 129.25 | 10.75% | 140,321 |
| Mar 6, 2026 | 110.90 | 118.55 | 110.90 | 116.70 | 116.70 | 4.29% | 15,129 |
| Mar 5, 2026 | 111.45 | 112.05 | 107.60 | 111.90 | 111.90 | 3.42% | 30,955 |
| Mar 4, 2026 | 110.95 | 113.35 | 107.40 | 108.20 | 108.20 | -3.09% | 28,021 |
| Mar 2, 2026 | 107.40 | 114.00 | 102.80 | 111.65 | 111.65 | 2.90% | 53,720 |
| Feb 27, 2026 | 111.10 | 111.85 | 107.40 | 108.50 | 108.50 | 0.84% | 8,989 |
| Feb 26, 2026 | 109.00 | 111.65 | 106.25 | 107.60 | 107.60 | -1.10% | 11,756 |
| Feb 25, 2026 | 116.40 | 116.40 | 107.50 | 108.80 | 108.80 | -6.49% | 5,999 |
| Feb 24, 2026 | 113.95 | 117.00 | 110.20 | 116.35 | 116.35 | -2.10% | 9,355 |
| Feb 23, 2026 | 122.65 | 122.65 | 113.25 | 118.85 | 118.85 | -1.25% | 5,018 |
| Feb 20, 2026 | 118.40 | 125.70 | 118.40 | 120.35 | 120.35 | 1.30% | 4,326 |
| Feb 19, 2026 | 121.50 | 121.80 | 116.35 | 118.80 | 118.80 | -2.14% | 9,718 |
| Feb 18, 2026 | 121.90 | 122.80 | 121.40 | 121.40 | 121.40 | 0.33% | 4,549 |
| Feb 17, 2026 | 122.55 | 123.00 | 121.00 | 121.00 | 121.00 | 0.71% | 1,577 |
| Feb 16, 2026 | 121.50 | 123.55 | 120.00 | 120.15 | 120.15 | -0.87% | 6,245 |
| 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 |