Anlon Technology Solutions Limited (NSE:ANLON)
India · Delayed Price · Currency is INR 801.50
+15.50 (1.97%)
Oct 9, 2026, 3:29 PM IST
NSE:ANLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 786.00 | 804.00 | 780.30 | 801.50 | 801.50 | 1.97% | 4,400 |
| Oct 8, 2026 | 788.00 | 795.00 | 768.00 | 786.00 | 786.00 | -0.25% | 10,400 |
| Oct 7, 2026 | 764.00 | 790.00 | 744.00 | 788.00 | 788.00 | 3.01% | 8,000 |
| Oct 6, 2026 | 772.00 | 772.00 | 752.05 | 765.00 | 765.00 | 0.90% | 4,000 |
| Oct 5, 2026 | 755.00 | 769.00 | 745.00 | 758.20 | 758.20 | -0.05% | 7,200 |
| Oct 1, 2026 | 816.35 | 816.35 | 751.00 | 758.55 | 758.55 | -7.08% | 17,600 |
| Sep 30, 2026 | 750.00 | 818.00 | 739.95 | 816.35 | 816.35 | 9.58% | 10,000 |
| Sep 29, 2026 | 750.95 | 750.95 | 723.00 | 744.95 | 744.95 | -3.25% | 12,400 |
| Sep 28, 2026 | 770.00 | 787.00 | 753.00 | 769.95 | 769.95 | -2.66% | 11,200 |
| Sep 25, 2026 | 815.00 | 815.00 | 765.05 | 791.00 | 791.00 | -2.22% | 9,600 |
| Sep 24, 2026 | 755.00 | 817.95 | 755.00 | 809.00 | 809.00 | 5.07% | 10,800 |
| Sep 23, 2026 | 858.10 | 858.10 | 768.05 | 769.95 | 769.95 | -5.87% | 18,400 |
| Sep 22, 2026 | 780.00 | 821.00 | 780.00 | 818.00 | 818.00 | 6.01% | 19,200 |
| Sep 21, 2026 | 765.00 | 780.00 | 755.00 | 771.60 | 771.60 | 3.96% | 28,000 |
| Sep 18, 2026 | 717.00 | 763.90 | 714.00 | 742.20 | 742.20 | 6.50% | 21,600 |
| 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 |