Anondita Medicare Limited (NSE:ANONDITA)
India · Delayed Price · Currency is INR 658.75
-45.70 (-6.49%)
At close: Mar 30, 2026
Anondita Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 690.00 | 699.00 | 634.50 | 658.75 | 658.75 | -6.49% | 34,000 |
| Mar 27, 2026 | 718.50 | 718.50 | 695.00 | 704.45 | 704.45 | -2.03% | 139,000 |
| Mar 25, 2026 | 690.00 | 720.00 | 690.00 | 719.05 | 719.05 | 4.21% | 27,000 |
| Mar 24, 2026 | 661.00 | 690.00 | 661.00 | 690.00 | 690.00 | 5.02% | 7,000 |
| Mar 23, 2026 | 697.00 | 697.00 | 655.00 | 657.00 | 657.00 | -3.50% | 61,000 |
| Mar 20, 2026 | 675.00 | 691.00 | 670.00 | 680.85 | 680.85 | -2.04% | 18,000 |
| Mar 19, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.75% | 20,000 |
| Mar 18, 2026 | 706.05 | 718.05 | 695.00 | 700.25 | 700.25 | -1.79% | 17,000 |
| Mar 17, 2026 | 710.00 | 722.00 | 710.00 | 713.00 | 713.00 | 0.97% | 138,000 |
| Mar 16, 2026 | 722.00 | 722.00 | 700.00 | 706.15 | 706.15 | -2.21% | 20,000 |
| Mar 13, 2026 | 720.00 | 726.00 | 720.00 | 722.10 | 722.10 | -0.40% | 20,000 |
| Mar 12, 2026 | 735.00 | 741.05 | 725.00 | 725.00 | 725.00 | -3.33% | 10,000 |
| Mar 11, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.30% | 1,000 |
| Mar 10, 2026 | 720.00 | 759.90 | 720.00 | 759.90 | 759.90 | 5.54% | 25,000 |
| Mar 9, 2026 | 714.00 | 724.00 | 680.10 | 720.00 | 720.00 | 0.84% | 26,000 |
| Mar 6, 2026 | 710.05 | 725.00 | 695.10 | 714.00 | 714.00 | -2.29% | 19,000 |
| Mar 5, 2026 | 693.15 | 736.50 | 690.00 | 730.75 | 730.75 | 1.63% | 9,000 |
| Mar 4, 2026 | 726.80 | 726.80 | 690.00 | 719.00 | 719.00 | -4.13% | 36,000 |
| Mar 2, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1,000 |
| Feb 27, 2026 | 730.00 | 790.00 | 730.00 | 750.00 | 750.00 | 2.74% | 16,000 |
| Feb 26, 2026 | 726.00 | 730.00 | 715.00 | 730.00 | 730.00 | 0.54% | 10,000 |
| Feb 25, 2026 | 718.00 | 740.00 | 718.00 | 726.10 | 726.10 | 1.18% | 29,000 |
| Feb 24, 2026 | 721.55 | 728.00 | 716.00 | 717.65 | 717.65 | -0.54% | 58,000 |
| Feb 23, 2026 | 730.00 | 731.00 | 690.00 | 721.55 | 721.55 | 1.48% | 45,000 |
| Feb 20, 2026 | 712.00 | 730.00 | 710.90 | 711.00 | 711.00 | -4.98% | 131,000 |
| Feb 19, 2026 | 755.00 | 785.90 | 748.30 | 748.30 | 748.30 | -5.00% | 109,000 |
| Feb 18, 2026 | 834.00 | 834.00 | 783.75 | 787.65 | 787.65 | -4.53% | 56,000 |
| Feb 17, 2026 | 820.05 | 845.00 | 811.00 | 825.00 | 825.00 | -2.14% | 58,000 |
| Feb 16, 2026 | 810.10 | 862.30 | 810.00 | 843.00 | 843.00 | 2.65% | 63,000 |
| Feb 13, 2026 | 850.00 | 857.95 | 821.25 | 821.25 | 821.25 | -2.56% | 4,000 |
| Feb 12, 2026 | 810.00 | 850.10 | 786.00 | 842.85 | 842.85 | 2.15% | 43,000 |
| Feb 11, 2026 | 817.70 | 860.70 | 817.70 | 825.10 | 825.10 | -4.14% | 272,000 |
| Feb 10, 2026 | 860.70 | 860.70 | 860.70 | 860.70 | 860.70 | -5.00% | 1,000 |
| Feb 9, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -4.92% | 2,000 |
| Jan 16, 2026 | 952.85 | 952.85 | 952.85 | 952.85 | 952.85 | -2.00% | 1,000 |
| Jan 9, 2026 | 972.25 | 972.25 | 972.25 | 972.25 | 972.25 | -2.00% | 1,000 |
| Jan 5, 2026 | 992.05 | 992.05 | 992.05 | 992.05 | 992.05 | -2.00% | 1,000 |
| Jan 2, 2026 | 1,013.05 | 1,013.05 | 1,012.25 | 1,012.25 | 1,012.25 | -2.00% | 17,000 |
| Jan 1, 2026 | 1,037.00 | 1,037.45 | 1,032.90 | 1,032.90 | 1,032.90 | 1.55% | 18,000 |
| Dec 31, 2025 | 968.00 | 1,017.15 | 968.00 | 1,017.15 | 1,017.15 | 5.00% | 53,000 |
| Dec 30, 2025 | 911.00 | 975.00 | 911.00 | 968.75 | 968.75 | 2.80% | 9,000 |
| Dec 29, 2025 | 925.00 | 952.80 | 875.00 | 942.35 | 942.35 | 3.52% | 176,000 |
| Dec 26, 2025 | 910.35 | 910.35 | 871.00 | 910.35 | 910.35 | 5.00% | 77,000 |
| Dec 24, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 5.00% | 21,000 |
| Dec 23, 2025 | 825.75 | 825.75 | 825.75 | 825.75 | 825.75 | 5.00% | 27,000 |
| Dec 22, 2025 | 786.45 | 786.45 | 786.45 | 786.45 | 786.45 | 5.00% | 60,000 |
| Dec 19, 2025 | 748.00 | 749.00 | 745.05 | 749.00 | 749.00 | 1.99% | 7,000 |
| Dec 18, 2025 | 732.70 | 734.40 | 732.70 | 734.40 | 734.40 | 2.00% | 10,000 |
| Dec 17, 2025 | 691.80 | 720.00 | 691.80 | 720.00 | 720.00 | 2.00% | 12,000 |
| Dec 16, 2025 | 706.00 | 706.00 | 705.90 | 705.90 | 705.90 | -2.00% | 3,000 |