Anlon Technology Solutions Limited (NSE:ANLON)
India · Delayed Price · Currency is INR 651.75
+10.25 (1.60%)
Jun 3, 2026, 3:08 PM IST
NSE:ANLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 666.00 | 666.00 | 615.00 | 649.50 | 649.50 | 0.74% | 16,000 |
| May 26, 2026 | 644.70 | 644.70 | 626.85 | 644.70 | 644.70 | 5.00% | 44,800 |
| May 25, 2026 | 610.00 | 614.00 | 610.00 | 614.00 | 614.00 | 4.99% | 14,800 |
| May 22, 2026 | 574.95 | 588.00 | 570.00 | 584.80 | 584.80 | 4.43% | 9,600 |
| May 21, 2026 | 545.10 | 560.00 | 545.10 | 560.00 | 560.00 | -1.58% | 2,800 |
| May 20, 2026 | 546.25 | 569.00 | 546.25 | 569.00 | 569.00 | 3.45% | 2,400 |
| May 19, 2026 | 550.05 | 551.00 | 550.00 | 550.00 | 550.00 | - | 1,200 |
| May 18, 2026 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | -0.72% | 5,600 |
| May 15, 2026 | 540.00 | 554.00 | 535.00 | 554.00 | 554.00 | 2.50% | 4,400 |
| May 14, 2026 | 545.00 | 560.00 | 536.00 | 540.50 | 540.50 | -4.17% | 8,000 |
| May 13, 2026 | 558.00 | 564.00 | 556.00 | 564.00 | 564.00 | 1.44% | 3,600 |
| May 12, 2026 | 581.00 | 581.00 | 556.00 | 556.00 | 556.00 | -4.14% | 4,400 |
| May 11, 2026 | 540.00 | 590.00 | 540.00 | 580.00 | 580.00 | 3.02% | 8,800 |
| May 8, 2026 | 580.00 | 580.00 | 560.00 | 563.00 | 563.00 | -4.02% | 23,200 |
| May 7, 2026 | 602.00 | 602.00 | 580.00 | 586.55 | 586.55 | -0.84% | 22,400 |
| May 6, 2026 | 600.05 | 608.00 | 585.05 | 591.50 | 591.50 | -1.99% | 36,800 |
| May 5, 2026 | 580.05 | 615.50 | 580.05 | 603.50 | 603.50 | 4.02% | 23,200 |
| May 4, 2026 | 572.75 | 594.00 | 560.50 | 580.20 | 580.20 | 7.61% | 102,800 |
| Apr 30, 2026 | 519.00 | 541.80 | 505.05 | 539.15 | 539.15 | 6.73% | 77,200 |
| Apr 29, 2026 | 445.00 | 530.40 | 445.00 | 505.15 | 505.15 | 14.29% | 74,000 |
| Apr 28, 2026 | 431.00 | 442.00 | 429.95 | 442.00 | 442.00 | 3.25% | 14,000 |
| Apr 27, 2026 | 408.00 | 431.00 | 408.00 | 428.10 | 428.10 | 5.18% | 32,400 |
| Apr 24, 2026 | 407.00 | 409.00 | 400.00 | 407.00 | 407.00 | 3.69% | 13,200 |
| Apr 23, 2026 | 399.00 | 399.00 | 390.00 | 392.50 | 392.50 | -1.01% | 2,800 |
| Apr 22, 2026 | 393.50 | 399.00 | 393.50 | 396.50 | 396.50 | 1.15% | 2,800 |
| Apr 21, 2026 | 400.10 | 400.10 | 388.00 | 392.00 | 392.00 | -2.97% | 6,400 |
| Apr 20, 2026 | 409.00 | 409.00 | 400.00 | 404.00 | 404.00 | -1.22% | 7,600 |
| Apr 17, 2026 | 408.90 | 409.00 | 408.00 | 409.00 | 409.00 | - | 2,800 |
| Apr 16, 2026 | 405.00 | 409.00 | 403.00 | 409.00 | 409.00 | 1.24% | 1,600 |
| Apr 15, 2026 | 394.00 | 410.00 | 394.00 | 404.00 | 404.00 | 0.62% | 3,600 |
| Apr 13, 2026 | 382.00 | 410.70 | 373.20 | 401.50 | 401.50 | 4.29% | 14,400 |
| Apr 10, 2026 | 385.00 | 385.00 | 383.00 | 385.00 | 385.00 | 1.85% | 1,600 |
| Apr 9, 2026 | 381.00 | 384.85 | 378.00 | 378.00 | 378.00 | -0.59% | 2,000 |
| Apr 8, 2026 | 414.40 | 419.95 | 378.20 | 380.25 | 380.25 | -3.49% | 8,000 |
| Apr 7, 2026 | 402.00 | 402.70 | 393.00 | 394.00 | 394.00 | -0.57% | 3,600 |
| Apr 6, 2026 | 365.00 | 399.00 | 360.15 | 396.25 | 396.25 | 7.09% | 8,000 |
| Apr 2, 2026 | 352.15 | 370.00 | 352.15 | 370.00 | 370.00 | - | 2,800 |
| Apr 1, 2026 | 360.00 | 380.00 | 360.00 | 370.00 | 370.00 | 3.61% | 8,800 |
| Mar 30, 2026 | 374.00 | 374.00 | 353.00 | 357.10 | 357.10 | 1.03% | 9,600 |
| Mar 27, 2026 | 345.00 | 360.00 | 335.00 | 353.45 | 353.45 | 0.99% | 12,400 |
| Mar 25, 2026 | 350.00 | 351.00 | 350.00 | 350.00 | 350.00 | 0.29% | 2,800 |
| Mar 24, 2026 | 349.00 | 358.00 | 349.00 | 349.00 | 349.00 | - | 2,000 |
| Mar 23, 2026 | 363.00 | 363.00 | 335.60 | 349.00 | 349.00 | -5.16% | 6,000 |
| Mar 20, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.54% | 400 |
| Mar 19, 2026 | 374.95 | 374.95 | 373.75 | 373.75 | 373.75 | -0.45% | 800 |
| Mar 18, 2026 | 348.20 | 378.65 | 348.20 | 375.45 | 375.45 | 11.08% | 8,400 |