NSE:ANMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.80	11.20	9.29	10.53	10.53	11.31%	397,611
Apr 1, 2026	8.40	9.55	8.40	9.46	9.46	11.03%	69,831
Mar 30, 2026	9.10	9.10	8.47	8.52	8.52	-6.78%	151,247
Mar 27, 2026	9.76	9.76	9.05	9.14	9.14	-6.45%	113,883
Mar 25, 2026	10.10	10.13	9.16	9.77	9.77	-2.10%	206,656
Mar 24, 2026	10.27	10.38	9.90	9.98	9.98	-1.19%	130,594
Mar 23, 2026	10.48	10.48	10.01	10.10	10.10	-3.63%	97,655
Mar 20, 2026	10.51	10.75	10.25	10.48	10.48	-0.29%	28,347
Mar 19, 2026	10.95	10.95	10.10	10.51	10.51	-4.37%	52,645
Mar 18, 2026	10.66	11.20	10.36	10.99	10.99	2.61%	145,049
Mar 17, 2026	10.89	10.89	10.21	10.71	10.71	1.04%	140,395
Mar 16, 2026	11.20	11.20	10.38	10.60	10.60	-2.39%	37,424
Mar 13, 2026	11.19	11.25	10.60	10.86	10.86	-1.09%	45,442
Mar 12, 2026	11.01	11.22	10.37	10.98	10.98	-1.35%	26,957
Mar 11, 2026	11.15	11.39	11.02	11.13	11.13	0.36%	34,393
Mar 10, 2026	11.29	11.50	11.00	11.09	11.09	-1.68%	21,479
Mar 9, 2026	10.95	11.45	10.35	11.28	11.28	2.55%	80,324
Mar 6, 2026	11.38	11.68	10.93	11.00	11.00	-2.91%	43,889
Mar 5, 2026	11.02	11.66	11.00	11.33	11.33	2.53%	63,374
Mar 4, 2026	10.83	11.39	10.83	11.05	11.05	-2.99%	61,022
Mar 2, 2026	10.70	11.70	10.23	11.39	11.39	-4.04%	101,810
Feb 27, 2026	11.51	12.30	11.50	11.87	11.87	2.77%	30,915
Feb 26, 2026	12.00	12.00	11.50	11.55	11.55	-0.94%	34,894
Feb 25, 2026	11.75	12.00	11.44	11.66	11.66	0.43%	33,705
Feb 24, 2026	12.18	12.25	11.01	11.61	11.61	-4.60%	114,552
Feb 23, 2026	11.90	12.24	11.56	12.17	12.17	1.25%	22,592
Feb 20, 2026	12.73	12.73	11.88	12.02	12.02	-3.38%	50,813
Feb 19, 2026	12.61	12.93	12.20	12.44	12.44	-1.43%	22,419
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