Skip to main content
logo
Anlon Healthcare Limited (NSE:AHCL)
India flag India · Delayed Price · Currency is INR
122.44
-0.49 (-0.40%)
At close: Feb 12, 2026

Anlon Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026122.00122.85120.34121.56121.56-0.72%84,764
Feb 12, 2026122.95124.30121.21122.44122.44-0.40%80,266
Feb 11, 2026124.57124.57121.50122.93122.93-0.65%54,489
Feb 10, 2026128.74129.70123.10123.74123.74-1.68%139,195
Feb 9, 2026130.08130.70121.53125.86125.86-0.19%227,304
Feb 6, 2026124.41128.75121.06126.10126.101.86%90,505
Feb 5, 2026129.98129.98122.50123.80123.80-3.61%61,382
Feb 4, 2026121.40129.50121.40128.43128.435.38%96,179
Feb 3, 2026127.10132.00120.00121.87121.870.58%114,489
Feb 2, 2026121.00122.85119.00121.17121.170.04%80,764
Feb 1, 2026122.40123.57120.00121.12121.12-1.05%54,182
Jan 30, 2026125.00125.00121.91122.40122.40-1.59%67,772
Jan 29, 2026129.01130.70124.00124.38124.38-3.10%118,018
Jan 28, 2026125.50130.00124.82128.36128.361.47%65,098
Jan 27, 2026134.18134.18124.79126.50126.50-0.27%90,896
Jan 23, 2026127.07127.99124.07126.84126.84-1.65%129,329
Jan 22, 2026127.98131.40126.42128.97128.971.54%97,171
Jan 21, 2026125.00130.00121.50127.02127.02-0.01%592,047
Jan 20, 2026133.99136.07125.44127.03127.03-5.19%320,139
Jan 19, 2026135.40137.81133.00133.99133.99-2.83%59,733
Jan 16, 2026137.40141.00136.53137.89137.890.60%44,909
Jan 14, 2026137.40139.50136.00137.07137.070.13%34,498
Jan 13, 2026136.60145.00135.00136.89136.890.97%176,112
Jan 12, 2026144.40144.40132.32135.58135.58-4.80%121,659
Jan 9, 2026142.15145.50140.50142.42142.42-1.30%67,953
Jan 8, 2026147.05148.59140.81144.30144.30-2.29%93,029
Jan 7, 2026147.17150.00147.17147.68147.680.35%83,107
Jan 6, 2026150.40152.10145.61147.17147.17-2.21%106,737
Jan 5, 2026152.00154.50148.00150.50150.50-2.71%132,699
Jan 2, 2026149.70161.00146.50154.70154.704.30%307,477
Jan 1, 2026151.80151.80147.00148.32148.32-1.74%67,346
Dec 31, 2025148.00154.00145.01150.95150.953.89%195,101
Dec 30, 2025145.00149.45143.22145.30145.300.78%135,610
Dec 29, 2025151.99154.80143.00144.17144.17-0.83%236,345
Dec 26, 2025142.00146.77138.50145.38145.384.00%350,297
Dec 24, 2025140.60143.00138.20139.79139.790.95%58,598
Dec 23, 2025141.50141.50136.50138.48138.48-0.32%23,719
Dec 22, 2025139.00140.50137.74138.93138.930.86%58,264
Dec 19, 2025136.00138.25134.55137.74137.742.75%33,193
Dec 18, 2025135.60140.00133.01134.06134.06-1.19%73,842
Dec 17, 2025138.05139.15134.25135.68135.68-2.71%81,227
Dec 16, 2025139.53143.00138.50139.46139.46-0.05%64,055
Dec 15, 2025145.00145.99136.50139.53139.53-1.36%113,034
Dec 12, 2025141.50145.00140.00141.46141.460.08%51,433
Dec 11, 2025146.00146.00140.60141.34141.34-0.94%36,844
Dec 10, 2025145.00149.95141.00142.68142.68-1.25%62,662
Dec 9, 2025140.99145.60138.10144.49144.491.47%136,471
Dec 8, 2025147.10155.00141.10142.40142.40-4.13%115,811
Dec 5, 2025153.98155.49147.70148.53148.53-2.02%88,620
Dec 4, 2025143.50155.80143.50151.59151.591.37%196,935