Anlon Technology Solutions Limited (NSE:ANLON)
India · Delayed Price · Currency is INR 598.05
-1.95 (-0.33%)
Aug 7, 2026, 2:32 PM IST
NSE:ANLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 599.00 | 615.00 | 588.00 | 598.05 | 598.05 | -0.33% | 8,800 |
| Aug 6, 2026 | 600.05 | 600.05 | 600.00 | 600.00 | 600.00 | - | 800 |
| Aug 5, 2026 | 629.00 | 634.00 | 600.00 | 600.00 | 600.00 | -1.15% | 6,800 |
| Aug 4, 2026 | 610.00 | 610.00 | 590.00 | 607.00 | 607.00 | -1.77% | 10,400 |
| Aug 3, 2026 | 606.95 | 618.00 | 605.00 | 617.95 | 617.95 | 1.81% | 3,200 |
| Jul 31, 2026 | 605.00 | 610.00 | 599.95 | 606.95 | 606.95 | 0.32% | 5,200 |
| Jul 30, 2026 | 605.00 | 623.00 | 605.00 | 605.00 | 605.00 | 0.41% | 8,000 |
| Jul 29, 2026 | 602.00 | 605.00 | 600.00 | 602.55 | 602.55 | -0.40% | 5,600 |
| Jul 28, 2026 | 620.05 | 620.05 | 598.30 | 605.00 | 605.00 | -3.93% | 27,200 |
| Jul 27, 2026 | 634.00 | 635.00 | 611.00 | 629.75 | 629.75 | -0.36% | 4,000 |
| Jul 24, 2026 | 629.95 | 632.00 | 629.95 | 632.00 | 632.00 | -0.15% | 2,000 |
| Jul 23, 2026 | 615.10 | 632.95 | 615.00 | 632.95 | 632.95 | 0.15% | 4,000 |
| Jul 22, 2026 | 640.00 | 640.00 | 620.00 | 632.00 | 632.00 | -1.25% | 3,600 |
| Jul 21, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -4.19% | 400 |
| Jul 20, 2026 | 626.05 | 677.00 | 626.05 | 668.00 | 668.00 | 2.11% | 5,200 |
| Jul 17, 2026 | 612.05 | 654.20 | 606.95 | 654.20 | 654.20 | 5.00% | 10,800 |
| Jul 16, 2026 | 622.00 | 623.05 | 622.00 | 623.05 | 623.05 | 0.33% | 2,800 |
| Jul 15, 2026 | 639.00 | 639.95 | 620.00 | 621.00 | 621.00 | -2.96% | 6,000 |
| Jul 14, 2026 | 639.95 | 639.95 | 639.95 | 639.95 | 639.95 | 0.79% | 800 |
| Jul 13, 2026 | 615.00 | 639.95 | 615.00 | 634.95 | 634.95 | 1.75% | 2,400 |
| Jul 10, 2026 | 635.05 | 650.00 | 616.50 | 624.00 | 624.00 | -0.95% | 7,200 |
| Jul 9, 2026 | 614.85 | 630.00 | 614.85 | 630.00 | 630.00 | 2.21% | 2,000 |
| Jul 8, 2026 | 644.50 | 644.50 | 612.30 | 616.40 | 616.40 | -4.36% | 11,600 |
| Jul 7, 2026 | 655.00 | 655.00 | 625.00 | 644.50 | 644.50 | 0.23% | 7,200 |
| Jul 6, 2026 | 647.80 | 650.00 | 643.00 | 643.00 | 643.00 | -0.25% | 2,400 |
| Jul 3, 2026 | 631.55 | 654.75 | 631.55 | 644.60 | 644.60 | 2.07% | 10,000 |
| Jul 2, 2026 | 637.80 | 639.50 | 630.00 | 631.55 | 631.55 | -1.24% | 10,800 |
| Jul 1, 2026 | 673.00 | 673.00 | 609.20 | 639.50 | 639.50 | -0.27% | 32,800 |
| Jun 30, 2026 | 675.00 | 675.00 | 641.25 | 641.25 | 641.25 | -5.00% | 11,600 |
| Jun 29, 2026 | 660.65 | 680.00 | 660.65 | 675.00 | 675.00 | -2.56% | 1,200 |
| Jun 25, 2026 | 700.00 | 705.00 | 692.00 | 692.70 | 692.70 | -1.74% | 6,000 |
| Jun 24, 2026 | 676.65 | 709.95 | 676.65 | 705.00 | 705.00 | 3.67% | 4,000 |
| Jun 23, 2026 | 696.35 | 696.35 | 680.05 | 680.05 | 680.05 | -2.85% | 800 |
| Jun 22, 2026 | 703.00 | 705.00 | 700.00 | 700.00 | 700.00 | -1.27% | 2,000 |
| Jun 19, 2026 | 690.05 | 709.95 | 690.00 | 709.00 | 709.00 | 1.43% | 2,400 |
| Jun 18, 2026 | 715.00 | 715.00 | 699.00 | 699.00 | 699.00 | -2.47% | 2,000 |
| Jun 17, 2026 | 719.90 | 719.90 | 713.50 | 716.70 | 716.70 | 0.77% | 2,400 |
| Jun 16, 2026 | 697.25 | 720.00 | 676.35 | 711.25 | 711.25 | 1.75% | 7,200 |
| Jun 15, 2026 | 748.00 | 748.00 | 699.00 | 699.00 | 699.00 | -2.03% | 13,600 |
| Jun 12, 2026 | 690.00 | 716.90 | 690.00 | 713.50 | 713.50 | 4.47% | 20,000 |
| Jun 11, 2026 | 670.10 | 699.65 | 664.40 | 683.00 | 683.00 | -2.34% | 4,800 |
| Jun 10, 2026 | 691.10 | 716.90 | 691.10 | 699.35 | 699.35 | 1.19% | 17,200 |
| Jun 9, 2026 | 720.00 | 731.45 | 691.10 | 691.10 | 691.10 | -0.83% | 8,400 |
| Jun 8, 2026 | 671.00 | 697.65 | 670.00 | 696.85 | 696.85 | 3.85% | 23,600 |
| Jun 5, 2026 | 660.60 | 671.00 | 660.60 | 671.00 | 671.00 | - | 1,200 |
| Jun 4, 2026 | 675.00 | 675.00 | 671.00 | 671.00 | 671.00 | 2.95% | 1,600 |
| Jun 3, 2026 | 652.70 | 655.00 | 651.75 | 651.75 | 651.75 | 1.60% | 2,400 |
| Jun 2, 2026 | 630.00 | 653.40 | 630.00 | 641.50 | 641.50 | -1.98% | 5,200 |
| Jun 1, 2026 | 660.00 | 667.00 | 622.50 | 654.45 | 654.45 | -0.12% | 11,200 |
| May 29, 2026 | 647.80 | 681.95 | 647.80 | 655.25 | 655.25 | 0.89% | 71,200 |