NSE:ANMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12.28	12.28	11.80	12.01	12.01	0.08%	71,598
Jun 18, 2026	12.00	12.39	11.91	12.00	12.00	-1.07%	73,707
Jun 17, 2026	12.44	12.50	12.01	12.13	12.13	-1.94%	97,289
Jun 16, 2026	11.42	12.70	11.20	12.37	12.37	10.05%	3,758,456
Jun 15, 2026	11.11	11.45	11.11	11.24	11.24	1.44%	17,837
Jun 12, 2026	10.81	11.29	10.81	11.08	11.08	2.50%	19,208
Jun 11, 2026	11.24	11.30	10.70	10.81	10.81	-2.17%	65,758
Jun 10, 2026	11.07	11.34	10.91	11.05	11.05	-0.18%	12,900
Jun 9, 2026	11.08	11.62	10.86	11.07	11.07	-0.09%	58,682
Jun 8, 2026	11.30	11.30	10.94	11.08	11.08	-2.89%	30,873
Jun 5, 2026	11.36	11.47	11.16	11.41	11.41	-	17,675
Jun 4, 2026	11.27	11.45	11.00	11.41	11.41	1.69%	22,516
Jun 3, 2026	11.31	11.87	11.07	11.22	11.22	-1.67%	51,096
Jun 2, 2026	11.29	11.70	11.29	11.41	11.41	-1.13%	18,459
Jun 1, 2026	11.70	11.95	11.32	11.54	11.54	-0.35%	29,049
May 29, 2026	12.00	12.00	11.44	11.58	11.58	0.17%	35,336
May 27, 2026	11.50	11.65	11.17	11.56	11.56	1.05%	31,862
May 26, 2026	11.12	11.49	11.12	11.44	11.44	0.44%	48,570
May 25, 2026	11.41	11.57	11.00	11.39	11.39	-0.18%	44,029
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