NSE:ANLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	550.00	560.00	537.00	537.00	537.00	-0.20%	8,960
Nov 8, 2026	525.00	542.50	525.00	538.10	538.10	4.49%	3,360
Nov 6, 2026	515.00	515.00	506.00	515.00	515.00	-4.66%	1,680
Nov 5, 2026	526.05	549.95	526.05	540.20	540.20	2.91%	8,120
Nov 4, 2026	520.00	530.00	520.00	524.95	524.95	3.80%	1,960
Nov 3, 2026	520.00	520.00	505.50	505.75	505.75	-2.36%	1,400
Nov 2, 2026	525.00	525.00	501.00	518.00	518.00	9.09%	3,920
Oct 30, 2026	510.71	510.71	464.29	474.82	474.82	-4.49%	16,800
Oct 29, 2026	477.14	503.57	477.14	497.14	497.14	2.54%	5,040
Oct 28, 2026	475.00	485.71	472.64	484.82	484.82	4.99%	8,400
Oct 27, 2026	463.57	468.57	454.29	461.79	461.79	-3.36%	5,600
Oct 26, 2026	448.43	477.86	448.43	477.86	477.86	6.56%	3,360
Oct 23, 2026	477.46	477.46	440.71	448.43	448.43	-6.08%	16,240
Oct 22, 2026	472.86	484.96	468.04	477.46	477.46	-2.32%	8,960
Oct 21, 2026	500.00	514.29	482.14	488.82	488.82	-2.24%	26,880
Oct 19, 2026	528.57	528.57	482.86	500.00	500.00	-5.41%	36,960
Oct 16, 2026	528.57	528.57	528.57	528.57	528.57	-	560
Oct 15, 2026	531.46	531.46	528.57	528.57	528.57	-2.63%	2,800
Oct 14, 2026	557.86	561.43	542.86	542.86	542.86	-3.75%	7,280
Oct 13, 2026	560.14	570.71	560.14	564.04	564.04	0.69%	15,680
Oct 12, 2026	577.14	577.14	557.86	560.14	560.14	-2.16%	7,280
Oct 9, 2026	561.43	574.29	557.36	572.50	572.50	1.97%	6,160
Oct 8, 2026	562.86	567.86	548.57	561.43	561.43	-0.25%	14,560
Oct 7, 2026	545.71	564.29	531.43	562.86	562.86	3.01%	11,200
Oct 6, 2026	551.43	551.43	537.18	546.43	546.43	0.90%	5,600
Oct 5, 2026	539.29	549.29	532.14	541.57	541.57	-0.05%	10,080
Oct 1, 2026	583.11	583.11	536.43	541.82	541.82	-7.08%	24,640
Sep 30, 2026	535.71	584.29	528.54	583.11	583.11	9.58%	14,000
Sep 29, 2026	536.39	536.39	516.43	532.11	532.11	-3.25%	17,360
Sep 28, 2026	550.00	562.14	537.86	549.96	549.96	-2.66%	15,680
Sep 25, 2026	582.14	582.14	546.46	565.00	565.00	-2.22%	13,440
Sep 24, 2026	539.29	584.25	539.29	577.86	577.86	5.07%	15,120
Sep 23, 2026	612.93	612.93	548.61	549.96	549.96	-5.87%	25,760
Sep 22, 2026	557.14	586.43	557.14	584.29	584.29	6.01%	26,880
Sep 21, 2026	546.43	557.14	539.29	551.14	551.14	3.96%	39,200
Sep 18, 2026	512.14	545.64	510.00	530.14	530.14	6.50%	30,240
Sep 17, 2026	479.75	506.07	479.75	497.79	497.79	3.24%	12,320
Sep 16, 2026	480.54	491.43	480.54	482.14	482.14	0.33%	1,680
Sep 15, 2026	494.29	499.96	472.25	480.54	480.54	-2.73%	5,040
Sep 11, 2026	482.14	496.43	482.14	494.04	494.04	4.01%	5,040
Sep 10, 2026	465.71	475.00	465.71	475.00	475.00	2.78%	2,800
Sep 9, 2026	467.86	471.43	457.14	462.14	462.14	-4.85%	9,520
Sep 8, 2026	492.86	492.86	472.14	485.71	485.71	-1.02%	5,600
Sep 7, 2026	481.43	491.43	481.43	490.71	490.71	2.54%	10,640
Sep 4, 2026	470.00	481.39	470.00	478.57	478.57	1.82%	9,520
Sep 3, 2026	463.57	470.00	457.86	470.00	470.00	2.02%	6,720
Sep 2, 2026	449.29	477.86	449.29	460.71	460.71	2.06%	9,520
Sep 1, 2026	452.86	457.14	446.86	451.43	451.43	1.12%	3,920
Aug 31, 2026	450.79	460.71	436.43	446.43	446.43	-2.33%	12,880
Aug 28, 2026	455.71	457.14	455.71	457.07	457.07	-0.03%	3,360