Anondita Medicare Limited (NSE:ANONDITA)
India · Delayed Price · Currency is INR 1,062.65
+1.90 (0.18%)
At close: Nov 13, 2026
Anondita Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,069.00 | 1,069.00 | 1,020.65 | 1,062.65 | 1,062.65 | 0.18% | 28,400 |
| Nov 12, 2026 | 1,077.75 | 1,100.00 | 1,035.00 | 1,060.75 | 1,060.75 | 0.39% | 41,300 |
| Nov 11, 2026 | 1,023.00 | 1,077.50 | 1,020.50 | 1,056.60 | 1,056.60 | 5.38% | 54,600 |
| Nov 9, 2026 | 1,004.75 | 1,024.00 | 991.10 | 1,002.65 | 1,002.65 | 0.29% | 130,100 |
| Nov 8, 2026 | 985.00 | 1,009.95 | 980.00 | 999.75 | 999.75 | 2.87% | 45,900 |
| Nov 6, 2026 | 965.15 | 979.95 | 935.00 | 971.90 | 971.90 | 0.36% | 35,400 |
| Nov 5, 2026 | 965.00 | 984.70 | 962.00 | 968.40 | 968.40 | 2.42% | 25,400 |
| Nov 4, 2026 | 930.00 | 970.00 | 921.25 | 945.55 | 945.55 | 0.38% | 63,800 |
| Nov 3, 2026 | 945.05 | 964.50 | 926.70 | 942.00 | 942.00 | 0.24% | 31,600 |
| Nov 2, 2026 | 975.00 | 984.95 | 931.55 | 939.75 | 939.75 | -3.64% | 23,500 |
| Oct 30, 2026 | 1,000.05 | 1,005.00 | 970.00 | 975.25 | 975.25 | -3.06% | 16,200 |
| Oct 29, 2026 | 1,000.00 | 1,009.95 | 985.05 | 1,006.00 | 1,006.00 | 0.59% | 17,000 |
| Oct 28, 2026 | 1,012.60 | 1,023.90 | 992.35 | 1,000.10 | 1,000.10 | -1.23% | 24,000 |
| Oct 27, 2026 | 992.00 | 1,030.00 | 986.00 | 1,012.60 | 1,012.60 | 3.36% | 38,800 |
| Oct 26, 2026 | 991.45 | 998.20 | 970.10 | 979.65 | 979.65 | -1.19% | 74,800 |
| Oct 23, 2026 | 985.00 | 1,000.00 | 926.00 | 991.45 | 991.45 | 1.12% | 92,600 |
| Oct 22, 2026 | 1,010.00 | 1,024.00 | 973.95 | 980.45 | 980.45 | -3.76% | 86,600 |
| Oct 21, 2026 | 1,005.10 | 1,029.00 | 950.00 | 1,018.75 | 1,018.75 | 1.12% | 161,000 |
| Oct 19, 2026 | 1,085.00 | 1,090.00 | 990.00 | 1,007.45 | 1,007.45 | -5.98% | 78,200 |
| Oct 16, 2026 | 1,019.95 | 1,080.00 | 999.95 | 1,071.50 | 1,071.50 | 6.68% | 177,200 |
| Oct 15, 2026 | 991.05 | 1,025.95 | 981.00 | 1,004.45 | 1,004.45 | 0.51% | 66,600 |
| Oct 14, 2026 | 1,035.00 | 1,035.00 | 995.10 | 999.40 | 999.40 | -2.38% | 80,800 |
| Oct 13, 2026 | 1,049.95 | 1,058.00 | 991.00 | 1,023.75 | 1,023.75 | -0.92% | 63,800 |
| Oct 12, 2026 | 1,068.70 | 1,080.00 | 1,030.00 | 1,033.30 | 1,033.30 | -1.41% | 46,000 |
| Oct 9, 2026 | 1,044.05 | 1,070.00 | 1,044.05 | 1,048.10 | 1,048.10 | -0.65% | 22,400 |
| Oct 8, 2026 | 1,073.00 | 1,079.00 | 1,045.00 | 1,055.00 | 1,055.00 | -1.48% | 31,800 |
| Oct 7, 2026 | 1,084.80 | 1,084.80 | 1,040.00 | 1,070.80 | 1,070.80 | -0.42% | 56,000 |
| Oct 6, 2026 | 1,057.95 | 1,114.00 | 1,049.95 | 1,075.30 | 1,075.30 | 4.30% | 91,600 |
| Oct 5, 2026 | 1,054.05 | 1,081.60 | 1,005.05 | 1,031.00 | 1,031.00 | -4.42% | 94,400 |
| Oct 1, 2026 | 1,088.00 | 1,096.00 | 1,040.15 | 1,078.70 | 1,078.70 | -0.54% | 116,200 |
| Sep 30, 2026 | 1,101.95 | 1,102.00 | 1,073.15 | 1,084.60 | 1,084.60 | -0.93% | 60,600 |
| Sep 29, 2026 | 1,100.00 | 1,115.00 | 1,070.00 | 1,094.75 | 1,094.75 | -0.78% | 68,600 |
| Sep 28, 2026 | 1,140.50 | 1,183.00 | 1,096.25 | 1,103.35 | 1,103.35 | -4.08% | 112,000 |
| Sep 25, 2026 | 1,100.00 | 1,165.05 | 1,092.10 | 1,150.25 | 1,150.25 | 5.56% | 120,000 |
| Sep 24, 2026 | 1,090.00 | 1,116.00 | 1,056.05 | 1,089.70 | 1,089.70 | -0.45% | 92,000 |
| Sep 23, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,094.60 | 1,094.60 | 0.92% | 65,600 |
| Sep 22, 2026 | 1,084.00 | 1,097.45 | 1,040.05 | 1,084.60 | 1,084.60 | 0.08% | 83,600 |
| Sep 21, 2026 | 1,090.55 | 1,105.00 | 1,080.10 | 1,083.70 | 1,083.70 | -0.63% | 53,000 |
| Sep 18, 2026 | 1,125.00 | 1,125.05 | 1,082.00 | 1,090.55 | 1,090.55 | -2.98% | 82,200 |
| Sep 17, 2026 | 1,165.00 | 1,180.00 | 1,106.75 | 1,124.00 | 1,124.00 | -2.94% | 105,800 |
| Sep 16, 2026 | 1,154.90 | 1,184.00 | 1,112.00 | 1,158.05 | 1,158.05 | 1.50% | 65,800 |
| Sep 15, 2026 | 1,133.10 | 1,158.00 | 1,078.75 | 1,140.90 | 1,140.90 | 1.00% | 58,400 |
| Sep 11, 2026 | 1,110.00 | 1,164.50 | 1,100.15 | 1,129.55 | 1,129.55 | 0.10% | 52,800 |
| Sep 10, 2026 | 1,125.05 | 1,152.30 | 1,093.00 | 1,128.40 | 1,128.40 | -1.39% | 108,600 |
| Sep 9, 2026 | 1,142.00 | 1,171.95 | 1,102.10 | 1,144.35 | 1,144.35 | -2.91% | 59,400 |
| Sep 8, 2026 | 1,179.00 | 1,190.00 | 1,130.05 | 1,178.60 | 1,178.60 | 2.67% | 89,400 |
| Sep 7, 2026 | 1,110.00 | 1,182.95 | 1,110.00 | 1,147.90 | 1,147.90 | 3.46% | 68,800 |
| Sep 4, 2026 | 1,105.00 | 1,144.80 | 1,105.00 | 1,109.55 | 1,109.55 | 0.88% | 71,200 |
| Sep 3, 2026 | 1,078.00 | 1,105.00 | 1,077.00 | 1,099.90 | 1,099.90 | 3.68% | 51,200 |
| Sep 2, 2026 | 1,050.00 | 1,108.95 | 1,049.95 | 1,060.85 | 1,060.85 | 1.34% | 109,200 |