Anlon Technology Solutions Limited (NSE:ANLON)
India · Delayed Price · Currency is INR 462.00
+1.85 (0.40%)
At close: Sep 24, 2025
NSE:ANLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 457.55 | 473.85 | 445.00 | 460.15 | 460.15 | -0.62% | 7,600 |
| Sep 22, 2025 | 465.00 | 479.50 | 463.00 | 463.00 | 463.00 | -0.64% | 2,400 |
| Sep 19, 2025 | 470.15 | 470.15 | 466.00 | 466.00 | 466.00 | -1.92% | 1,600 |
| Sep 18, 2025 | 489.95 | 493.40 | 475.00 | 475.10 | 475.10 | 1.10% | 5,200 |
| Sep 17, 2025 | 455.00 | 469.95 | 455.00 | 469.95 | 469.95 | 3.71% | 4,800 |
| Sep 16, 2025 | 445.00 | 471.95 | 445.00 | 453.15 | 453.15 | 0.70% | 5,200 |
| Sep 15, 2025 | 471.00 | 475.00 | 450.00 | 450.00 | 450.00 | -4.29% | 5,600 |
| Sep 12, 2025 | 488.00 | 488.00 | 470.15 | 470.15 | 470.15 | -2.96% | 2,000 |
| Sep 11, 2025 | 497.00 | 497.00 | 468.00 | 484.50 | 484.50 | 2.32% | 4,800 |
| Sep 10, 2025 | 495.95 | 495.95 | 472.00 | 473.50 | 473.50 | -2.57% | 2,800 |
| Sep 9, 2025 | 490.00 | 491.00 | 477.60 | 486.00 | 486.00 | 2.75% | 3,200 |
| Sep 8, 2025 | 455.00 | 475.00 | 455.00 | 473.00 | 473.00 | -0.42% | 6,800 |
| Sep 5, 2025 | 470.00 | 475.00 | 461.00 | 475.00 | 475.00 | 2.38% | 5,600 |
| Sep 4, 2025 | 456.90 | 478.40 | 437.00 | 463.95 | 463.95 | 1.05% | 6,000 |
| Sep 3, 2025 | 421.65 | 463.80 | 421.65 | 459.15 | 459.15 | 3.46% | 16,800 |
| Sep 2, 2025 | 428.00 | 446.95 | 428.00 | 443.80 | 443.80 | 3.69% | 11,600 |
| Sep 1, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.47% | 400 |
| Aug 29, 2025 | 429.95 | 430.00 | 429.95 | 430.00 | 430.00 | 1.96% | 2,000 |
| Aug 26, 2025 | 430.00 | 430.00 | 421.15 | 421.75 | 421.75 | -1.91% | 4,400 |
| Aug 25, 2025 | 400.00 | 431.80 | 400.00 | 429.95 | 429.95 | 4.55% | 5,600 |
| Aug 22, 2025 | 433.00 | 433.00 | 411.25 | 411.25 | 411.25 | -3.24% | 4,800 |
| Aug 21, 2025 | 412.00 | 425.00 | 412.00 | 425.00 | 425.00 | -0.49% | 1,200 |
| Aug 20, 2025 | 410.00 | 427.10 | 410.00 | 427.10 | 427.10 | -0.26% | 11,600 |
| Aug 19, 2025 | 400.00 | 428.45 | 389.05 | 428.20 | 428.20 | 4.57% | 8,000 |
| Aug 18, 2025 | 420.00 | 420.00 | 409.50 | 409.50 | 409.50 | -0.56% | 1,600 |
| Aug 14, 2025 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | 2.95% | 400 |
| Aug 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.16% | 800 |
| Aug 8, 2025 | 400.00 | 400.65 | 400.00 | 400.65 | 400.65 | 0.16% | 1,200 |
| Aug 7, 2025 | 401.80 | 401.80 | 400.00 | 400.00 | 400.00 | -2.44% | 1,200 |
| Aug 6, 2025 | 400.30 | 410.00 | 400.30 | 410.00 | 410.00 | -2.38% | 800 |
| Aug 5, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.28% | 400 |
| Aug 1, 2025 | 438.35 | 438.35 | 419.40 | 421.20 | 421.20 | -2.95% | 1,600 |
| Jul 31, 2025 | 431.00 | 437.00 | 431.00 | 434.00 | 434.00 | -2.03% | 800 |
| Jul 30, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 3.81% | 400 |
| Jul 29, 2025 | 430.00 | 430.00 | 426.00 | 426.75 | 426.75 | -0.83% | 2,400 |
| Jul 28, 2025 | 435.80 | 435.80 | 422.20 | 430.30 | 430.30 | 3.67% | 11,200 |
| Jul 25, 2025 | 424.75 | 425.00 | 410.15 | 415.05 | 415.05 | -2.28% | 5,200 |
| Jul 24, 2025 | 415.95 | 424.75 | 408.50 | 424.75 | 424.75 | 1.61% | 2,000 |
| Jul 23, 2025 | 425.00 | 425.00 | 410.00 | 418.00 | 418.00 | -0.71% | 1,200 |
| Jul 22, 2025 | 428.00 | 428.00 | 420.00 | 421.00 | 421.00 | 2.18% | 1,600 |
| Jul 21, 2025 | 412.00 | 415.00 | 412.00 | 412.00 | 412.00 | -0.24% | 2,000 |
| Jul 18, 2025 | 424.95 | 424.95 | 410.00 | 413.00 | 413.00 | -0.47% | 1,600 |
| Jul 17, 2025 | 421.00 | 421.00 | 400.00 | 414.95 | 414.95 | -1.32% | 14,400 |
| Jul 16, 2025 | 415.00 | 424.00 | 415.00 | 420.50 | 420.50 | 1.51% | 4,400 |
| Jul 15, 2025 | 420.00 | 435.00 | 405.55 | 414.25 | 414.25 | -1.37% | 5,600 |
| Jul 14, 2025 | 409.50 | 420.00 | 395.15 | 420.00 | 420.00 | 4.18% | 5,200 |
| Jul 11, 2025 | 408.00 | 419.95 | 397.10 | 403.15 | 403.15 | -3.55% | 10,400 |
| Jul 10, 2025 | 440.00 | 440.00 | 418.00 | 418.00 | 418.00 | -5.00% | 6,400 |
| Jul 9, 2025 | 440.00 | 440.00 | 424.00 | 440.00 | 440.00 | -0.10% | 4,000 |
| Jul 8, 2025 | 455.00 | 455.00 | 440.00 | 440.45 | 440.45 | 1.09% | 5,600 |