Anmol India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	12.31	12.81	12.31	12.62	12.62	0.24%	29,088
Feb 17, 2026	13.00	13.49	12.10	12.59	12.59	-1.72%	125,161
Feb 16, 2026	13.70	13.70	12.56	12.81	12.81	-4.62%	110,256
Feb 13, 2026	12.25	14.20	12.00	13.43	13.43	11.92%	834,015
Feb 12, 2026	12.04	12.08	11.88	12.00	12.00	0.08%	25,836
Feb 11, 2026	12.08	12.08	11.80	11.99	11.99	-0.75%	40,119
Feb 10, 2026	11.92	12.25	11.87	12.08	12.08	0.92%	41,927
Feb 9, 2026	12.11	12.11	11.84	11.97	11.97	0.93%	31,947
Feb 6, 2026	12.01	12.16	11.81	11.86	11.86	-0.75%	15,818
Feb 5, 2026	12.08	12.18	11.80	11.95	11.95	-1.08%	8,820
Feb 4, 2026	12.00	12.24	11.70	12.08	12.08	0.83%	62,206
Feb 3, 2026	12.00	12.00	11.73	11.98	11.98	2.13%	30,527
Feb 2, 2026	11.70	12.25	11.68	11.73	11.73	-1.51%	23,866
Feb 1, 2026	11.85	12.25	11.84	11.91	11.91	-0.92%	37,995
Jan 30, 2026	11.91	12.29	11.86	12.02	12.02	0.92%	31,659
Jan 29, 2026	12.25	12.25	11.52	11.91	11.91	-1.57%	37,193
Jan 28, 2026	11.50	12.18	11.50	12.10	12.10	1.77%	71,735
Jan 27, 2026	12.29	12.49	11.36	11.89	11.89	-3.25%	56,607
Jan 23, 2026	12.63	12.75	12.13	12.29	12.29	-2.69%	58,166
Jan 22, 2026	12.45	12.75	12.45	12.63	12.63	1.53%	20,596
Jan 21, 2026	12.83	12.93	12.31	12.44	12.44	-3.04%	63,972
Jan 20, 2026	13.38	13.38	11.66	12.83	12.83	-2.73%	82,642
Jan 19, 2026	13.39	13.48	13.06	13.19	13.19	-0.53%	29,199
Jan 16, 2026	13.74	13.74	13.16	13.26	13.26	-1.34%	39,961
Jan 14, 2026	13.48	13.75	13.16	13.44	13.44	1.20%	31,169
Jan 13, 2026	13.45	13.50	13.15	13.28	13.28	-1.99%	26,777
Jan 12, 2026	14.00	14.25	13.26	13.55	13.55	-1.67%	43,193
Jan 9, 2026	13.75	14.40	13.15	13.78	13.78	1.40%	83,370
Jan 8, 2026	14.22	14.25	13.05	13.59	13.59	-3.96%	124,498
Jan 7, 2026	14.02	14.50	14.00	14.15	14.15	0.93%	23,045
Jan 6, 2026	14.42	14.42	14.00	14.02	14.02	-1.96%	38,045
Jan 5, 2026	14.35	14.42	13.95	14.30	14.30	0.28%	38,231
Jan 2, 2026	13.86	14.75	13.71	14.26	14.26	2.81%	66,918
Jan 1, 2026	13.84	13.97	13.70	13.87	13.87	0.22%	21,372
Dec 31, 2025	13.81	13.99	13.78	13.84	13.84	-0.22%	27,117
Dec 30, 2025	13.75	14.00	13.75	13.87	13.87	-0.64%	17,139
Dec 29, 2025	13.87	14.00	13.80	13.96	13.96	0.65%	21,584
Dec 26, 2025	14.00	14.00	13.76	13.87	13.87	0.80%	28,026
Dec 24, 2025	14.10	14.10	13.75	13.76	13.76	-1.43%	50,884
Dec 23, 2025	14.00	14.00	13.55	13.96	13.96	3.10%	27,965
Dec 22, 2025	13.83	14.10	13.41	13.54	13.54	-2.10%	95,839
Dec 19, 2025	14.14	14.14	13.76	13.83	13.83	-0.50%	16,106
Dec 18, 2025	13.75	14.08	13.75	13.90	13.90	0.72%	16,357
Dec 17, 2025	14.00	14.23	13.78	13.80	13.80	-1.57%	30,969
Dec 16, 2025	14.24	14.24	14.01	14.02	14.02	-1.54%	30,600
Dec 15, 2025	14.08	14.32	14.05	14.24	14.24	1.14%	32,105
Dec 12, 2025	14.00	14.20	13.58	14.08	14.08	2.77%	33,136
Dec 11, 2025	14.09	14.21	13.61	13.70	13.70	-1.58%	33,095
Dec 10, 2025	13.87	14.09	13.82	13.92	13.92	0.43%	13,607
Dec 9, 2025	13.99	14.00	13.75	13.86	13.86	-1.07%	15,263