Anmol India Limited (NSE:ANMOL)
India · Delayed Price · Currency is INR 15.12
-0.08 (-0.53%)
Oct 17, 2025, 3:28 PM IST
Anmol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.12 | 15.12 | 15.00 | 15.04 | 15.04 | -0.53% | 41,973 |
| Oct 16, 2025 | 15.25 | 15.43 | 15.01 | 15.12 | 15.12 | - | 36,844 |
| Oct 15, 2025 | 15.01 | 15.50 | 15.01 | 15.12 | 15.12 | 0.67% | 25,731 |
| Oct 14, 2025 | 15.26 | 15.38 | 15.00 | 15.02 | 15.02 | -1.51% | 26,341 |
| Oct 13, 2025 | 15.30 | 15.57 | 15.20 | 15.25 | 15.25 | -2.06% | 50,263 |
| Oct 10, 2025 | 15.25 | 15.77 | 15.10 | 15.57 | 15.57 | 2.50% | 40,020 |
| Oct 9, 2025 | 15.39 | 15.41 | 15.06 | 15.19 | 15.19 | -0.46% | 30,267 |
| Oct 8, 2025 | 15.65 | 15.74 | 15.00 | 15.26 | 15.26 | -2.43% | 66,229 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.61 | 15.64 | 15.64 | -1.01% | 42,166 |
| Oct 6, 2025 | 15.85 | 15.85 | 15.61 | 15.80 | 15.80 | -0.06% | 53,160 |
| Oct 3, 2025 | 15.70 | 15.91 | 15.63 | 15.81 | 15.81 | 0.89% | 24,355 |
| Oct 1, 2025 | 15.94 | 15.94 | 15.61 | 15.67 | 15.67 | -0.70% | 43,261 |
| Sep 30, 2025 | 15.80 | 15.85 | 15.61 | 15.78 | 15.78 | 0.45% | 36,309 |
| Sep 29, 2025 | 15.82 | 15.82 | 15.62 | 15.71 | 15.71 | - | 20,901 |
| Sep 26, 2025 | 15.75 | 15.89 | 15.60 | 15.71 | 15.71 | -0.82% | 27,261 |
| Sep 25, 2025 | 15.99 | 15.99 | 15.76 | 15.84 | 15.84 | -0.06% | 39,718 |
| Sep 24, 2025 | 15.75 | 15.99 | 15.75 | 15.85 | 15.85 | -0.50% | 46,081 |
| Sep 23, 2025 | 15.89 | 16.08 | 15.80 | 15.93 | 15.93 | 0.25% | 16,852 |
| Sep 22, 2025 | 16.00 | 16.20 | 15.85 | 15.89 | 15.89 | -1.00% | 43,775 |
| Sep 19, 2025 | 16.01 | 16.10 | 15.91 | 16.05 | 16.05 | -0.68% | 38,234 |
| Sep 18, 2025 | 16.00 | 16.25 | 15.85 | 16.16 | 16.16 | 1.51% | 43,865 |
| Sep 17, 2025 | 16.15 | 16.15 | 15.82 | 15.92 | 15.92 | -1.06% | 56,755 |
| Sep 16, 2025 | 16.24 | 16.24 | 15.90 | 16.09 | 16.09 | 0.31% | 16,874 |
| Sep 15, 2025 | 16.25 | 16.25 | 15.92 | 16.04 | 16.04 | -0.68% | 25,592 |
| Sep 12, 2025 | 16.29 | 16.30 | 15.91 | 16.15 | 16.15 | -0.68% | 23,328 |
| Sep 11, 2025 | 16.25 | 16.79 | 15.85 | 16.26 | 16.26 | 1.06% | 47,812 |
| Sep 10, 2025 | 16.20 | 16.20 | 16.00 | 16.09 | 16.09 | 0.31% | 22,425 |
| Sep 9, 2025 | 16.24 | 16.25 | 15.97 | 16.04 | 16.04 | 0.06% | 15,275 |
| Sep 8, 2025 | 16.45 | 16.45 | 15.90 | 16.03 | 16.03 | -1.23% | 33,496 |
| 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 |