Skip to main content
logo
Anlon Healthcare Limited (NSE:AHCL)
India flag India · Delayed Price · Currency is INR
32.86
-1.72 (-4.97%)
Last updated: Oct 1, 2026, 3:29 PM IST

Anlon Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202632.8632.8632.8632.8632.86-4.97%1,444,357
Sep 30, 202637.1737.2434.5834.5834.58-4.97%18,707,312
Sep 29, 202636.3936.3935.5036.3936.394.99%9,537,815
Sep 28, 202632.2534.6632.2434.6634.6610.00%23,572,265
Sep 25, 202628.7831.5127.7131.5131.519.98%80,210,539
Sep 24, 202629.6830.6828.1828.6528.65-3.47%49,040,894
Sep 23, 202630.3031.2926.5529.6829.682.84%113,090,092
Sep 22, 202627.6028.8626.9128.8628.869.98%70,018,561
Sep 21, 202623.1627.4823.1526.2426.2414.59%130,243,700
Sep 18, 202622.6824.7822.1122.9022.904.85%145,565,213
Sep 17, 202619.7022.3619.7021.8421.848.98%49,745,313
Sep 16, 202620.2020.5019.6020.0420.04-0.69%46,066,495
Sep 15, 202621.0522.9419.3720.1820.183.12%165,056,337
Sep 11, 202617.7320.0017.5419.5719.5711.57%150,749,037
Sep 10, 202616.4118.0016.0517.5417.547.74%31,629,564
Sep 9, 202615.6216.6815.6216.2816.284.29%17,458,736
Sep 8, 202615.5415.6915.4115.6115.610.84%1,454,613
Sep 7, 202615.7415.8515.4115.4815.48-1.28%2,176,718
Sep 4, 202615.6815.8915.5415.6815.680.51%2,049,674
Sep 3, 202615.4716.2515.4715.6015.600.26%5,112,726
Sep 2, 202615.4915.7615.3215.5615.560.45%1,668,193
Sep 1, 202615.9315.9715.3715.4915.49-2.33%1,880,199
Aug 31, 202616.1016.2515.5815.8615.86-0.31%3,294,080
Aug 28, 202615.6016.8715.2615.9115.911.99%15,441,669
Aug 27, 202615.1015.8015.1015.6015.603.24%4,430,962
Aug 26, 202615.1915.2615.0015.1115.110.40%1,738,781
Aug 25, 202615.4515.4514.9715.0515.05-2.46%1,384,779
Aug 24, 202614.3415.6014.3415.4315.438.05%8,502,260
Aug 21, 202614.3714.6414.2214.2814.28-0.63%1,740,886
Aug 20, 202614.5514.6014.3114.3714.37-1.10%2,923,088
Aug 19, 202614.6014.7014.3814.5314.53-0.68%2,031,806
Aug 18, 202614.5014.7214.3514.6314.630.83%1,995,227
Aug 17, 202614.4514.6514.2514.5114.510.55%2,297,801
Aug 14, 202614.2314.5514.1014.4314.431.26%2,724,717
Aug 13, 202614.2314.4314.1014.2514.250.14%1,314,643
Aug 12, 202614.4414.4414.1814.2314.23-1.25%1,068,884
Aug 11, 202614.5914.5914.3614.4114.41-0.28%1,335,679
Aug 10, 202614.9014.9214.2014.4514.45-0.69%3,748,377
Aug 7, 202614.1414.7013.9714.5514.552.39%3,203,483
Aug 6, 202614.5014.5813.8114.2114.21-1.93%2,562,428
Aug 5, 202614.6814.6814.4014.4914.49-0.55%1,335,671
Aug 4, 202614.7114.7314.5314.5714.57-0.95%1,560,422
Aug 3, 202614.4514.8514.4514.7114.710.68%1,760,550
Jul 31, 202614.6514.6914.1914.6114.610.62%4,814,365
Jul 30, 202615.8515.8814.1814.5214.52-8.56%23,886,257
Jul 29, 202615.7916.1915.6015.8815.881.60%5,560,683
Jul 28, 202615.8015.9815.5015.6315.63-0.76%1,891,458
Jul 27, 202615.1115.9915.1015.7515.754.93%5,852,235
Jul 24, 202614.9415.1514.8115.0115.01-0.46%2,826,907
Jul 23, 202614.9015.1614.7815.0815.081.41%2,071,289