Anmol India Limited (NSE:ANMOL)
India · Delayed Price · Currency is INR 16.07
-0.18 (-1.11%)
Sep 5, 2025, 3:29 PM IST
Anmol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.33 | 16.33 | 15.90 | 16.23 | 16.23 | -0.12% | 17,766 |
| Sep 4, 2025 | 16.40 | 16.50 | 16.17 | 16.25 | 16.25 | 1.06% | 32,245 |
| Sep 3, 2025 | 16.20 | 16.28 | 15.90 | 16.08 | 16.08 | 0.37% | 42,542 |
| Sep 2, 2025 | 16.04 | 16.50 | 15.65 | 16.02 | 16.02 | 1.20% | 41,539 |
| Sep 1, 2025 | 16.08 | 16.24 | 15.56 | 15.83 | 15.83 | -1.55% | 61,098 |
| Aug 29, 2025 | 16.32 | 16.49 | 16.02 | 16.08 | 16.08 | -1.47% | 24,554 |
| Aug 28, 2025 | 16.35 | 16.44 | 16.00 | 16.32 | 16.32 | -0.18% | 20,677 |
| Aug 26, 2025 | 16.60 | 16.60 | 15.95 | 16.35 | 16.35 | 1.11% | 81,160 |
| Aug 25, 2025 | 16.29 | 16.61 | 16.06 | 16.17 | 16.17 | 0.75% | 27,657 |
| Aug 22, 2025 | 16.86 | 16.86 | 16.01 | 16.05 | 16.05 | -3.55% | 62,698 |
| Aug 21, 2025 | 16.85 | 16.88 | 16.52 | 16.64 | 16.64 | 0.18% | 58,059 |
| Aug 20, 2025 | 15.75 | 17.09 | 15.51 | 16.61 | 16.61 | 6.13% | 135,838 |
| Aug 19, 2025 | 15.43 | 15.89 | 15.43 | 15.65 | 15.65 | 0.71% | 37,779 |
| Aug 18, 2025 | 15.21 | 15.86 | 15.21 | 15.54 | 15.54 | -0.83% | 38,556 |
| Aug 14, 2025 | 16.25 | 16.25 | 15.50 | 15.67 | 15.67 | -1.51% | 53,176 |
| Aug 13, 2025 | 16.65 | 16.65 | 15.69 | 15.91 | 15.91 | -2.99% | 120,453 |
| Aug 12, 2025 | 16.43 | 17.03 | 16.12 | 16.40 | 16.40 | 0.74% | 195,817 |
| Aug 11, 2025 | 16.19 | 17.74 | 15.86 | 16.28 | 16.28 | 10.07% | 1,200,721 |
| Aug 8, 2025 | 15.20 | 15.20 | 14.65 | 14.79 | 14.79 | -0.80% | 44,955 |
| Aug 7, 2025 | 15.05 | 15.30 | 14.80 | 14.91 | 14.91 | -1.39% | 67,378 |
| Aug 6, 2025 | 15.50 | 15.50 | 15.00 | 15.12 | 15.12 | -1.43% | 51,105 |
| Aug 5, 2025 | 15.17 | 15.50 | 15.03 | 15.34 | 15.34 | 1.59% | 26,481 |
| Aug 4, 2025 | 15.50 | 15.59 | 15.00 | 15.10 | 15.10 | -1.44% | 52,703 |
| Aug 1, 2025 | 15.50 | 15.65 | 15.25 | 15.32 | 15.32 | -0.45% | 24,235 |
| Jul 31, 2025 | 15.50 | 16.00 | 15.06 | 15.39 | 15.39 | -2.35% | 49,385 |
| Jul 30, 2025 | 15.99 | 16.00 | 15.52 | 15.76 | 15.76 | -0.44% | 32,541 |
| Jul 29, 2025 | 15.90 | 16.22 | 15.20 | 15.83 | 15.83 | 1.15% | 31,712 |
| Jul 28, 2025 | 16.32 | 16.40 | 15.50 | 15.65 | 15.65 | -3.16% | 33,257 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.00 | 16.16 | 16.16 | -0.86% | 45,111 |
| Jul 24, 2025 | 16.70 | 16.70 | 16.25 | 16.30 | 16.30 | -0.85% | 30,755 |
| Jul 23, 2025 | 16.52 | 16.70 | 16.27 | 16.44 | 16.44 | -1.97% | 54,272 |
| Jul 22, 2025 | 16.37 | 17.00 | 16.37 | 16.77 | 16.77 | 2.44% | 62,990 |
| Jul 21, 2025 | 17.43 | 17.43 | 15.55 | 16.37 | 16.37 | -5.27% | 130,598 |
| Jul 18, 2025 | 17.26 | 17.51 | 17.25 | 17.28 | 17.28 | -0.06% | 27,788 |
| Jul 17, 2025 | 17.55 | 17.58 | 17.25 | 17.29 | 17.29 | -0.40% | 26,166 |
| Jul 16, 2025 | 17.59 | 17.61 | 17.25 | 17.36 | 17.36 | -0.17% | 46,206 |
| Jul 15, 2025 | 17.75 | 17.79 | 17.32 | 17.39 | 17.39 | -1.31% | 87,720 |
| Jul 14, 2025 | 17.58 | 17.77 | 17.11 | 17.62 | 17.62 | 0.34% | 15,742 |
| Jul 11, 2025 | 17.78 | 17.88 | 17.50 | 17.56 | 17.56 | -0.68% | 34,670 |
| Jul 10, 2025 | 17.45 | 17.86 | 17.45 | 17.68 | 17.68 | 1.03% | 149,699 |
| Jul 9, 2025 | 17.84 | 17.93 | 17.36 | 17.50 | 17.50 | -1.91% | 79,039 |
| Jul 8, 2025 | 18.16 | 18.17 | 17.80 | 17.84 | 17.84 | -1.76% | 28,259 |
| Jul 7, 2025 | 17.45 | 18.35 | 17.38 | 18.16 | 18.16 | 4.07% | 158,202 |
| Jul 4, 2025 | 17.50 | 17.78 | 17.35 | 17.45 | 17.45 | -0.29% | 26,538 |
| Jul 3, 2025 | 17.56 | 17.56 | 17.27 | 17.50 | 17.50 | -0.34% | 15,005 |
| Jul 2, 2025 | 17.27 | 17.66 | 17.25 | 17.56 | 17.56 | 1.62% | 48,269 |
| Jul 1, 2025 | 17.66 | 17.89 | 16.75 | 17.28 | 17.28 | -2.15% | 91,560 |
| Jun 30, 2025 | 17.72 | 18.09 | 17.30 | 17.66 | 17.66 | 0.80% | 66,970 |
| Jun 27, 2025 | 17.69 | 17.93 | 17.44 | 17.52 | 17.52 | -0.40% | 46,281 |
| Jun 26, 2025 | 17.69 | 17.73 | 17.50 | 17.59 | 17.59 | 0.11% | 12,061 |