NSE:ANMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.30	11.53	11.23	11.41	11.41	1.06%	16,991
May 21, 2026	11.58	11.58	11.27	11.29	11.29	0.71%	13,332
May 20, 2026	11.68	11.68	11.15	11.21	11.21	-2.27%	28,263
May 19, 2026	11.86	12.00	11.43	11.47	11.47	-1.38%	22,790
May 18, 2026	11.50	11.74	11.50	11.63	11.63	-0.34%	27,830
May 15, 2026	11.97	12.14	11.45	11.67	11.67	-0.26%	51,347
May 14, 2026	11.50	11.86	11.50	11.70	11.70	0.34%	9,504
May 13, 2026	11.50	11.79	11.49	11.66	11.66	1.57%	21,542
May 12, 2026	12.01	12.01	11.41	11.48	11.48	-4.89%	72,672
May 11, 2026	12.00	12.28	11.85	12.07	12.07	1.09%	28,706
May 8, 2026	12.20	12.20	11.70	11.94	11.94	-0.67%	20,174
May 7, 2026	12.40	12.40	11.82	12.02	12.02	-1.88%	50,076
May 6, 2026	11.80	12.77	11.80	12.25	12.25	2.68%	62,348
May 5, 2026	12.45	12.45	11.75	11.93	11.93	-1.81%	23,209
May 4, 2026	12.07	12.75	11.67	12.15	12.15	2.62%	42,319
Apr 30, 2026	12.50	12.50	11.51	11.84	11.84	-5.20%	57,023
Apr 29, 2026	12.48	12.52	12.17	12.49	12.49	1.22%	47,249
Apr 28, 2026	11.89	12.45	11.89	12.34	12.34	2.15%	38,975
Apr 27, 2026	11.98	12.93	11.50	12.08	12.08	3.69%	37,987
Apr 24, 2026	12.53	12.53	11.42	11.65	11.65	-5.82%	50,766
Apr 23, 2026	12.05	12.56	12.05	12.37	12.37	0.57%	16,124
Apr 22, 2026	12.48	12.48	12.13	12.30	12.30	-0.24%	14,732
Apr 21, 2026	12.44	12.47	12.25	12.33	12.33	1.65%	22,945
Apr 20, 2026	12.75	12.75	12.00	12.13	12.13	-2.02%	34,456
Apr 17, 2026	12.35	12.69	12.00	12.38	12.38	1.64%	76,147
Apr 16, 2026	12.18	12.30	11.93	12.18	12.18	3.75%	51,396
Apr 15, 2026	11.68	12.25	11.33	11.74	11.74	3.62%	71,417
Apr 13, 2026	11.20	11.60	10.90	11.33	11.33	0.62%	28,922
Apr 10, 2026	11.47	11.64	11.11	11.26	11.26	0.63%	51,116
Apr 9, 2026	11.74	11.74	10.80	11.19	11.19	-2.53%	77,698
Apr 8, 2026	11.19	12.75	11.14	11.48	11.48	5.90%	164,865
Apr 7, 2026	11.48	11.88	10.80	10.84	10.84	-4.75%	95,266
Apr 6, 2026	11.54	11.54	10.62	11.38	11.38	8.07%	128,659
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