Anlon Technology Solutions Limited (NSE:ANLON)
India · Delayed Price · Currency is INR 736.00
+39.10 (5.61%)
Sep 18, 2026, 3:25 PM IST
NSE:ANLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 717.00 | 763.90 | 714.00 | 736.00 | - | 5.61% | 22,000 |
| Sep 17, 2026 | 671.65 | 708.50 | 671.65 | 696.90 | 696.90 | 3.24% | 8,800 |
| Sep 16, 2026 | 672.75 | 688.00 | 672.75 | 675.00 | 675.00 | 0.33% | 1,200 |
| Sep 15, 2026 | 692.00 | 699.95 | 661.15 | 672.75 | 672.75 | -2.73% | 3,600 |
| Sep 11, 2026 | 675.00 | 695.00 | 675.00 | 691.65 | 691.65 | 4.01% | 3,600 |
| Sep 10, 2026 | 652.00 | 665.00 | 652.00 | 665.00 | 665.00 | 2.78% | 2,000 |
| Sep 9, 2026 | 655.00 | 660.00 | 640.00 | 647.00 | 647.00 | -4.85% | 6,800 |
| Sep 8, 2026 | 690.00 | 690.00 | 661.00 | 680.00 | 680.00 | -1.02% | 4,000 |
| Sep 7, 2026 | 674.00 | 688.00 | 674.00 | 687.00 | 687.00 | 2.54% | 7,600 |
| Sep 4, 2026 | 658.00 | 673.95 | 658.00 | 670.00 | 670.00 | 1.82% | 6,800 |
| Sep 3, 2026 | 649.00 | 658.00 | 641.00 | 658.00 | 658.00 | 2.02% | 4,800 |
| Sep 2, 2026 | 629.00 | 669.00 | 629.00 | 645.00 | 645.00 | 2.06% | 6,800 |
| Sep 1, 2026 | 634.00 | 640.00 | 625.60 | 632.00 | 632.00 | 1.12% | 2,800 |
| Aug 31, 2026 | 631.10 | 645.00 | 611.00 | 625.00 | 625.00 | -2.33% | 9,200 |
| Aug 28, 2026 | 638.00 | 640.00 | 638.00 | 639.90 | 639.90 | -0.03% | 2,400 |
| Aug 27, 2026 | 644.00 | 647.00 | 637.10 | 640.10 | 640.10 | 0.02% | 2,400 |
| Aug 26, 2026 | 664.00 | 664.00 | 640.00 | 640.00 | 640.00 | -3.61% | 2,400 |
| Aug 25, 2026 | 665.00 | 665.00 | 664.00 | 664.00 | 664.00 | -0.15% | 2,000 |
| Aug 24, 2026 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.75% | 1,600 |
| Aug 21, 2026 | 677.95 | 677.95 | 670.00 | 670.00 | 670.00 | -1.17% | 800 |
| Aug 20, 2026 | 678.35 | 678.35 | 673.95 | 677.95 | 677.95 | 3.19% | 1,600 |
| Aug 19, 2026 | 676.00 | 676.00 | 656.95 | 657.00 | 657.00 | -1.93% | 6,400 |
| Aug 18, 2026 | 676.35 | 676.35 | 669.90 | 669.90 | 669.90 | -0.95% | 2,800 |
| Aug 17, 2026 | 620.00 | 678.00 | 620.00 | 676.35 | 676.35 | 5.68% | 13,600 |
| Aug 14, 2026 | 649.00 | 649.00 | 630.00 | 640.00 | 640.00 | 2.89% | 4,400 |
| Aug 13, 2026 | 621.25 | 622.00 | 621.25 | 622.00 | 622.00 | 0.12% | 2,000 |
| Aug 12, 2026 | 646.15 | 646.15 | 621.00 | 621.25 | 621.25 | -9.96% | 24,400 |
| Aug 11, 2026 | 678.00 | 700.95 | 674.65 | 690.00 | 690.00 | 4.89% | 7,200 |
| Aug 10, 2026 | 654.95 | 657.85 | 603.60 | 657.85 | 657.85 | 10.00% | 14,800 |
| 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 |