NSE:ANMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	10.80	10.80	9.55	10.09	10.09	-5.17%	136,276
Jul 21, 2026	10.58	10.94	10.58	10.64	10.64	-	12,214
Jul 20, 2026	10.83	10.83	10.26	10.64	10.64	-0.37%	12,756
Jul 17, 2026	10.74	10.90	10.62	10.68	10.68	-1.02%	17,176
Jul 16, 2026	11.05	11.05	10.71	10.79	10.79	-1.37%	38,725
Jul 15, 2026	10.99	11.00	10.75	10.94	10.94	-	8,223
Jul 14, 2026	10.98	11.11	10.90	10.94	10.94	0.09%	15,883
Jul 13, 2026	11.06	11.06	10.85	10.93	10.93	-0.09%	19,300
Jul 10, 2026	11.05	11.15	10.85	10.94	10.94	0.18%	16,239
Jul 9, 2026	10.71	11.05	10.70	10.92	10.92	-0.55%	15,623
Jul 8, 2026	11.15	11.15	10.80	10.98	10.98	-0.63%	22,226
Jul 7, 2026	11.05	11.30	10.90	11.05	11.05	0.09%	13,459
Jul 6, 2026	11.35	11.35	10.67	11.04	11.04	-2.39%	36,218
Jul 3, 2026	11.24	11.50	11.01	11.31	11.31	1.43%	19,067
Jul 2, 2026	11.36	11.36	11.12	11.15	11.15	0.09%	16,327
Jul 1, 2026	11.23	11.45	11.11	11.14	11.14	-0.62%	12,037
Jun 30, 2026	11.01	11.28	11.01	11.21	11.21	0.99%	25,404
Jun 29, 2026	11.16	11.34	10.91	11.10	11.10	-0.54%	32,852
Jun 25, 2026	11.48	11.48	11.10	11.16	11.16	-0.62%	13,659
Jun 24, 2026	11.59	11.74	10.55	11.23	11.23	-1.14%	128,076
Jun 23, 2026	11.65	11.65	11.22	11.36	11.36	-2.41%	21,961
Jun 22, 2026	11.78	12.00	11.55	11.64	11.64	-3.08%	36,636
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