Skip to main content
logo
Anlon Healthcare Limited (NSE:AHCL)
India flag India · Delayed Price · Currency is INR
141.91
+0.68 (0.48%)
At close: Apr 17, 2026

Anlon Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 2026144.00149.06143.00144.82144.822.05%846,546
Apr 17, 2026143.35143.35140.35141.91141.910.48%305,947
Apr 16, 2026140.20141.80138.27141.23141.231.76%431,438
Apr 15, 2026137.79141.56134.40138.79138.794.15%476,615
Apr 13, 2026130.00139.99130.00133.26133.262.56%1,209,238
Apr 10, 2026125.80136.99125.01129.93129.936.84%1,383,314
Apr 9, 2026120.90123.20118.07121.61121.611.85%178,293
Apr 8, 2026120.95122.89117.61119.40119.401.74%104,584
Apr 7, 2026115.40120.35115.38117.36117.361.70%169,861
Apr 6, 2026114.00116.00112.22115.40115.401.99%66,582
Apr 2, 2026113.40114.39111.02113.15113.150.07%74,315
Apr 1, 2026114.94117.70112.51113.07113.071.52%163,394
Mar 30, 2026115.91118.50111.00111.38111.38-3.91%177,104
Mar 27, 2026116.63117.70114.48115.91115.91-0.22%197,067
Mar 25, 2026114.00117.52112.60116.17116.173.43%223,034
Mar 24, 2026116.00116.90111.41112.32112.32-1.75%179,446
Mar 23, 2026119.40119.41111.50114.32114.32-5.61%131,034
Mar 20, 2026114.46122.47113.37121.11121.117.40%381,251
Mar 19, 2026111.01114.40111.01112.77112.77-1.17%63,820
Mar 18, 2026116.86117.50112.82114.11114.11-1.37%314,315
Mar 17, 2026115.50117.98114.14115.70115.70-0.06%129,597
Mar 16, 2026112.68118.06112.68115.77115.77-0.47%133,915
Mar 13, 2026121.27122.69115.20116.32116.32-5.24%228,977
Mar 12, 2026126.45128.60122.01122.75122.75-3.34%339,465
Mar 11, 2026126.33129.17125.00126.99126.991.00%345,988
Mar 10, 2026126.88132.74124.80125.73125.73-2.43%869,380
Mar 9, 2026116.00133.00113.40128.86128.8610.48%4,652,199
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