Anondita Medicare Limited (NSE:ANONDITA)
India · Delayed Price · Currency is INR 952.85
-19.40 (-2.00%)
At close: Jan 16, 2026
Anondita Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 706.50 | 720.30 | 706.10 | 720.30 | 720.30 | - | 12,000 |
| Dec 12, 2025 | 735.00 | 735.00 | 720.30 | 720.30 | 720.30 | -2.00% | 29,000 |
| Dec 11, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.54% | 1,000 |
| Dec 9, 2025 | 741.85 | 741.85 | 715.00 | 739.00 | 739.00 | 1.60% | 38,000 |
| Dec 8, 2025 | 727.35 | 727.35 | 727.35 | 727.35 | 727.35 | 2.00% | 50,000 |
| Dec 5, 2025 | 707.00 | 713.10 | 707.00 | 713.10 | 713.10 | 2.00% | 28,000 |
| Dec 4, 2025 | 699.15 | 699.15 | 699.15 | 699.15 | 699.15 | 2.00% | 1,000 |
| Dec 3, 2025 | 685.45 | 685.45 | 685.45 | 685.45 | 685.45 | 1.99% | 41,000 |
| Dec 2, 2025 | 672.05 | 672.05 | 672.05 | 672.05 | 672.05 | 2.00% | 8,000 |
| Dec 1, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | 2.00% | 14,000 |
| Nov 28, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1.90% | 5,000 |
| Nov 27, 2025 | 633.95 | 633.95 | 633.95 | 633.95 | 633.95 | 2.00% | 1,000 |
| Nov 26, 2025 | 602.00 | 621.55 | 602.00 | 621.55 | 621.55 | 1.99% | 41,000 |
| Nov 25, 2025 | 610.00 | 610.00 | 609.40 | 609.40 | 609.40 | -1.99% | 42,000 |
| Nov 21, 2025 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | -1.99% | 17,000 |
| Nov 20, 2025 | 634.45 | 634.45 | 634.45 | 634.45 | 634.45 | -2.00% | 4,000 |
| Nov 19, 2025 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | -2.00% | 4,000 |
| Nov 18, 2025 | 660.60 | 660.60 | 660.60 | 660.60 | 660.60 | -2.00% | 3,000 |
| Nov 17, 2025 | 652.10 | 675.80 | 650.00 | 674.05 | 674.05 | 4.72% | 51,000 |
| Nov 14, 2025 | 635.00 | 643.65 | 623.95 | 643.65 | 643.65 | 5.00% | 41,000 |
| Nov 13, 2025 | 585.00 | 622.00 | 585.00 | 613.00 | 613.00 | 1.32% | 14,000 |
| Nov 12, 2025 | 581.00 | 620.00 | 577.20 | 605.00 | 605.00 | -0.42% | 82,000 |
| Nov 11, 2025 | 630.00 | 630.00 | 607.55 | 607.55 | 607.55 | -5.00% | 38,000 |
| Nov 10, 2025 | 669.90 | 669.90 | 635.00 | 639.50 | 639.50 | 0.24% | 56,000 |
| Nov 7, 2025 | 607.00 | 638.00 | 607.00 | 638.00 | 638.00 | 4.99% | 17,000 |
| Nov 6, 2025 | 600.00 | 619.90 | 600.00 | 607.65 | 607.65 | 1.24% | 114,000 |
| Nov 4, 2025 | 623.80 | 629.00 | 596.50 | 600.20 | 600.20 | -4.02% | 151,000 |
| Nov 3, 2025 | 625.45 | 625.45 | 600.00 | 625.35 | 625.35 | 4.98% | 120,000 |
| Oct 31, 2025 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | 5.00% | 3,000 |
| Oct 30, 2025 | 567.35 | 567.35 | 541.05 | 567.35 | 567.35 | 5.00% | 115,000 |
| Oct 29, 2025 | 540.35 | 540.35 | 540.35 | 540.35 | 540.35 | 4.99% | 14,000 |
| Oct 28, 2025 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | 5.00% | 6,000 |
| Oct 27, 2025 | 484.00 | 490.15 | 479.00 | 490.15 | 490.15 | 4.99% | 22,000 |
| Oct 24, 2025 | 450.00 | 469.60 | 441.05 | 466.85 | 466.85 | 4.38% | 65,000 |