Anlon Technology Solutions Limited (NSE:ANLON)
India · Delayed Price · Currency is INR 396.00
+12.80 (3.34%)
Feb 19, 2026, 3:28 PM IST
NSE:ANLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 394.05 | 394.55 | 383.15 | 383.20 | 383.20 | -5.15% | 4,400 |
| Feb 17, 2026 | 404.90 | 423.00 | 400.00 | 404.00 | 404.00 | 2.28% | 5,200 |
| Feb 16, 2026 | 391.15 | 400.00 | 391.15 | 395.00 | 395.00 | -0.25% | 2,400 |
| Feb 13, 2026 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.25% | 4,400 |
| Feb 12, 2026 | 397.90 | 397.95 | 390.10 | 395.00 | 395.00 | 2.45% | 3,200 |
| Feb 10, 2026 | 385.00 | 400.00 | 385.00 | 385.55 | 385.55 | 0.14% | 2,400 |
| Feb 9, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.97% | 400 |
| Feb 6, 2026 | 385.00 | 385.00 | 376.25 | 377.55 | 377.55 | 0.07% | 2,400 |
| Feb 5, 2026 | 377.60 | 377.60 | 377.00 | 377.30 | 377.30 | -3.26% | 800 |
| Feb 3, 2026 | 422.90 | 447.60 | 385.00 | 390.00 | 390.00 | 4.56% | 6,000 |
| Feb 2, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.27% | 400 |
| Feb 1, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.67% | 400 |
| Jan 30, 2026 | 372.00 | 373.00 | 368.05 | 371.50 | 371.50 | -0.67% | 3,200 |
| Jan 29, 2026 | 368.25 | 380.00 | 365.25 | 374.00 | 374.00 | -1.80% | 7,200 |
| Jan 28, 2026 | 389.80 | 389.80 | 377.55 | 380.85 | 380.85 | 1.53% | 4,400 |
| Jan 27, 2026 | 376.20 | 389.85 | 375.10 | 375.10 | 375.10 | -2.11% | 1,600 |
| Jan 23, 2026 | 399.85 | 400.00 | 382.20 | 383.20 | 383.20 | 1.46% | 4,800 |
| Jan 22, 2026 | 405.00 | 405.00 | 377.00 | 377.70 | 377.70 | -3.17% | 2,800 |
| Jan 21, 2026 | 381.15 | 399.95 | 377.00 | 390.05 | 390.05 | 1.55% | 5,200 |
| Jan 20, 2026 | 400.05 | 400.05 | 384.10 | 384.10 | 384.10 | -5.67% | 3,200 |
| Jan 19, 2026 | 407.50 | 410.95 | 400.00 | 407.20 | 407.20 | -0.10% | 5,200 |
| Jan 16, 2026 | 394.00 | 425.00 | 394.00 | 407.60 | 407.60 | 7.26% | 19,600 |
| Jan 14, 2026 | 378.00 | 385.95 | 378.00 | 380.00 | 380.00 | 3.95% | 4,400 |
| Jan 13, 2026 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -2.01% | 400 |
| Jan 12, 2026 | 365.15 | 379.95 | 360.10 | 373.05 | 373.05 | -3.85% | 10,000 |
| Jan 9, 2026 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | -1.15% | 3,200 |
| Jan 8, 2026 | 393.05 | 393.05 | 391.30 | 392.50 | 392.50 | -1.13% | 1,600 |
| Jan 7, 2026 | 393.10 | 399.45 | 393.10 | 397.00 | 397.00 | 0.51% | 3,200 |
| Jan 6, 2026 | 392.05 | 398.95 | 392.05 | 395.00 | 395.00 | -1.25% | 2,400 |
| Jan 5, 2026 | 396.90 | 407.20 | 396.90 | 400.00 | 400.00 | 0.77% | 1,600 |
| Jan 2, 2026 | 400.00 | 400.00 | 396.95 | 396.95 | 396.95 | -2.95% | 1,200 |
| Jan 1, 2026 | 408.45 | 409.00 | 408.45 | 409.00 | 409.00 | -0.34% | 800 |
| Dec 31, 2025 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - | 400 |
| Dec 30, 2025 | 405.00 | 410.40 | 405.00 | 410.40 | 410.40 | 4.67% | 2,400 |
| Dec 29, 2025 | 390.55 | 400.00 | 390.05 | 392.10 | 392.10 | -4.25% | 4,800 |
| Dec 26, 2025 | 412.00 | 413.05 | 400.10 | 409.50 | 409.50 | 2.36% | 3,600 |
| Dec 24, 2025 | 401.40 | 408.15 | 400.00 | 400.05 | 400.05 | -2.43% | 2,800 |
| Dec 23, 2025 | 402.75 | 410.00 | 400.00 | 410.00 | 410.00 | 0.27% | 7,200 |
| Dec 22, 2025 | 407.80 | 410.00 | 407.80 | 408.90 | 408.90 | 0.27% | 800 |
| Dec 19, 2025 | 403.75 | 408.00 | 403.75 | 407.80 | 407.80 | 1.00% | 3,600 |
| Dec 18, 2025 | 400.00 | 419.00 | 393.55 | 403.75 | 403.75 | -0.06% | 12,800 |
| Dec 17, 2025 | 410.00 | 410.00 | 403.00 | 404.00 | 404.00 | -2.18% | 3,600 |
| Dec 16, 2025 | 414.95 | 418.85 | 412.00 | 413.00 | 413.00 | -0.72% | 5,600 |
| Dec 15, 2025 | 411.00 | 424.50 | 408.00 | 416.00 | 416.00 | 3.26% | 22,000 |
| Dec 12, 2025 | 367.15 | 405.00 | 367.15 | 402.85 | 402.85 | 7.92% | 10,400 |
| Dec 10, 2025 | 367.15 | 375.00 | 367.15 | 373.30 | 373.30 | 0.89% | 2,400 |
| Dec 9, 2025 | 375.95 | 376.00 | 370.00 | 370.00 | 370.00 | 1.56% | 3,200 |
| Dec 8, 2025 | 373.00 | 375.70 | 352.00 | 364.30 | 364.30 | -5.38% | 14,400 |
| Dec 5, 2025 | 385.25 | 385.25 | 380.05 | 385.00 | 385.00 | -1.57% | 2,400 |
| Dec 4, 2025 | 381.50 | 399.00 | 381.50 | 391.15 | 391.15 | 1.57% | 6,000 |