NSE:ANMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.30	11.30	10.76	10.94	10.94	-0.91%	36,669
Nov 9, 2026	11.00	11.19	10.80	11.04	11.04	-0.63%	15,897
Nov 8, 2026	11.05	11.20	10.61	11.11	11.11	1.28%	7,420
Nov 6, 2026	11.65	11.65	10.86	10.97	10.97	-1.17%	20,815
Nov 5, 2026	11.05	11.10	10.60	11.10	11.10	4.91%	23,295
Nov 4, 2026	10.91	11.23	10.50	10.58	10.58	-3.02%	54,705
Nov 3, 2026	10.93	11.42	10.71	10.91	10.91	-2.85%	42,890
Nov 2, 2026	11.15	11.40	10.61	11.23	11.23	0.81%	16,885
Oct 30, 2026	11.16	11.38	10.90	11.14	11.14	-0.18%	12,708
Oct 29, 2026	11.39	11.54	11.15	11.16	11.16	-0.27%	16,192
Oct 28, 2026	11.34	11.34	10.56	11.19	11.19	1.27%	232,200
Oct 27, 2026	11.10	11.34	10.85	11.05	11.05	-0.63%	18,268
Oct 26, 2026	11.16	11.19	10.65	11.12	11.12	-0.45%	9,018
Oct 23, 2026	11.10	11.87	10.83	11.17	11.17	-2.02%	23,259
Oct 22, 2026	11.15	11.96	11.06	11.40	11.40	-0.96%	16,391
Oct 21, 2026	12.00	12.00	11.20	11.51	11.51	-1.62%	13,162
Oct 19, 2026	12.39	12.39	11.36	11.70	11.70	-1.68%	12,027
Oct 16, 2026	12.15	12.19	11.72	11.90	11.90	1.62%	18,450
Oct 15, 2026	12.20	12.20	11.63	11.71	11.71	0.43%	15,540
Oct 14, 2026	11.83	12.13	11.41	11.66	11.66	-1.77%	24,660
Oct 13, 2026	12.44	12.44	11.68	11.87	11.87	-3.34%	28,409
Oct 12, 2026	11.96	12.75	11.90	12.28	12.28	0.74%	25,203
Oct 9, 2026	12.75	12.75	12.05	12.19	12.19	-3.79%	49,197
Oct 8, 2026	13.29	13.33	12.64	12.67	12.67	-2.76%	30,800
Oct 7, 2026	13.13	13.13	12.81	13.03	13.03	-0.76%	12,065
Oct 6, 2026	13.07	13.44	12.87	13.13	13.13	0.46%	30,011
Oct 5, 2026	13.85	13.85	12.86	13.07	13.07	-3.19%	25,815
Oct 1, 2026	13.80	14.23	13.31	13.50	13.50	-1.53%	50,602
Sep 30, 2026	14.05	14.26	13.45	13.71	13.71	-0.44%	19,776
Sep 29, 2026	13.93	14.30	13.13	13.77	13.77	1.10%	80,865
Sep 28, 2026	13.88	13.89	12.91	13.62	13.62	2.79%	60,551
Sep 25, 2026	13.45	13.94	13.02	13.25	13.25	-1.49%	25,631
Sep 24, 2026	14.00	14.00	13.20	13.45	13.45	-2.89%	53,722
Sep 23, 2026	14.03	14.30	13.33	13.85	13.85	-1.28%	87,630
Sep 22, 2026	14.99	15.24	13.98	14.03	14.03	-4.62%	72,003
Sep 21, 2026	14.40	14.94	13.61	14.71	14.71	3.37%	70,337
Sep 18, 2026	14.77	15.10	14.04	14.23	14.23	-3.66%	67,425
Sep 17, 2026	13.98	14.99	13.68	14.77	14.77	2.64%	106,935
Sep 16, 2026	15.99	16.00	13.75	14.39	14.39	-5.76%	346,560
Sep 15, 2026	17.00	18.55	15.20	15.27	15.27	-9.48%	977,450
Sep 11, 2026	15.00	16.87	15.00	16.87	16.87	9.97%	1,521,669
Sep 10, 2026	13.70	15.55	12.56	15.34	15.34	12.55%	1,844,371
Sep 9, 2026	11.48	13.65	11.05	13.63	13.63	19.77%	2,032,233
Sep 8, 2026	10.49	11.48	10.00	11.38	11.38	12.78%	221,539
Sep 7, 2026	10.00	11.49	10.00	10.09	10.09	0.10%	167,944
Sep 4, 2026	10.00	10.20	9.70	10.08	10.08	0.40%	48,326
Sep 3, 2026	10.14	10.14	9.97	10.04	10.04	0.70%	23,283
Sep 2, 2026	10.07	10.36	9.91	9.97	9.97	-0.50%	61,224
Sep 1, 2026	10.05	10.24	9.96	10.02	10.02	-0.69%	36,429
Aug 31, 2026	10.25	10.25	9.81	10.09	10.09	0.40%	26,512