NSE:ANMOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	10.07	10.18	10.00	10.05	10.05	0.60%	38,369
Aug 27, 2026	10.16	10.16	9.67	9.99	9.99	-0.40%	15,057
Aug 26, 2026	10.15	10.15	9.71	10.03	10.03	-0.59%	22,992
Aug 25, 2026	10.04	10.15	9.86	10.09	10.09	1.61%	61,511
Aug 24, 2026	9.96	10.10	9.82	9.93	9.93	-0.90%	28,500
Aug 21, 2026	9.93	10.14	9.93	10.02	10.02	-0.89%	53,161
Aug 20, 2026	9.92	10.20	9.92	10.11	10.11	1.30%	12,075
Aug 19, 2026	9.92	10.20	9.90	9.98	9.98	-1.87%	17,714
Aug 18, 2026	10.02	10.24	10.01	10.17	10.17	1.50%	24,876
Aug 17, 2026	10.03	10.17	9.90	10.02	10.02	-1.38%	41,073
Aug 14, 2026	10.15	10.37	9.75	10.16	10.16	-0.97%	83,657
Aug 13, 2026	10.49	10.49	10.07	10.26	10.26	-0.19%	18,278
Aug 12, 2026	10.23	10.43	10.07	10.28	10.28	0.19%	12,942
Aug 11, 2026	10.68	10.68	10.22	10.26	10.26	-1.63%	24,884
Aug 10, 2026	10.15	10.77	10.15	10.43	10.43	0.97%	40,480
Aug 7, 2026	10.14	10.35	9.95	10.33	10.33	3.09%	28,962
Aug 6, 2026	10.13	10.40	9.90	10.02	10.02	0.40%	17,738
Aug 5, 2026	10.07	10.28	9.82	9.98	9.98	-0.89%	26,196
Aug 4, 2026	10.01	10.30	9.90	10.07	10.07	0.60%	16,934
Aug 3, 2026	10.00	10.20	9.96	10.01	10.01	-1.09%	16,537
Jul 31, 2026	10.12	10.50	9.95	10.12	10.12	2.64%	48,289
Jul 30, 2026	10.05	10.15	9.70	9.86	9.86	-1.79%	30,429
Jul 29, 2026	10.30	10.30	9.95	10.04	10.04	-0.79%	41,272
Jul 28, 2026	10.14	10.24	10.01	10.12	10.12	0.80%	10,559
Jul 27, 2026	10.20	10.25	9.95	10.04	10.04	-0.99%	39,972
Jul 24, 2026	10.22	10.28	10.00	10.14	10.14	-0.78%	23,410
Jul 23, 2026	10.09	10.28	9.89	10.22	10.22	1.29%	22,975
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