Skip to main content
logo
Anlon Healthcare Limited (NSE:AHCL)
India flag India · Delayed Price · Currency is INR
111.06
+2.74 (2.53%)
At close: Mar 5, 2026

Anlon Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.86118.72109.86116.64116.645.02%421,757
Mar 5, 2026109.00111.65107.92111.06111.062.53%268,930
Mar 4, 2026109.31113.44106.91108.32108.32-2.90%245,446
Mar 2, 2026106.69114.30103.71111.56111.562.80%298,181
Feb 27, 2026111.11113.00107.40108.52108.520.31%116,340
Feb 26, 2026109.99112.49106.29108.19108.19-0.15%166,574
Feb 25, 2026115.40116.55107.60108.35108.35-7.12%200,292
Feb 24, 2026117.00117.00112.68116.66116.660.34%77,304
Feb 23, 2026120.57122.70112.06116.27116.27-3.21%121,548
Feb 20, 2026119.37126.00118.62120.13120.131.77%108,266
Feb 19, 2026121.82122.31115.00118.04118.04-3.10%96,432
Feb 18, 2026121.40123.09120.40121.82121.820.18%39,065
Feb 17, 2026121.42123.24120.80121.60121.601.10%47,882
Feb 16, 2026122.39123.68119.30120.28120.28-1.05%57,539
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