Anondita Medicare Limited (NSE:ANONDITA)
India · Delayed Price · Currency is INR 1,097.60
+35.00 (3.29%)
At close: Jun 2, 2026
Anondita Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,042.80 | 1,100.00 | 1,042.80 | 1,097.60 | 1,097.60 | 3.29% | 18,000 |
| Jun 1, 2026 | 1,109.00 | 1,112.00 | 1,040.45 | 1,062.60 | 1,062.60 | 0.06% | 37,600 |
| May 29, 2026 | 1,077.00 | 1,114.55 | 1,038.00 | 1,061.95 | 1,061.95 | 4.81% | 25,200 |
| May 27, 2026 | 1,045.35 | 1,050.00 | 995.05 | 1,013.25 | 1,013.25 | -3.07% | 14,800 |
| May 26, 2026 | 1,068.00 | 1,084.95 | 1,036.00 | 1,045.35 | 1,045.35 | 0.26% | 37,600 |
| May 25, 2026 | 1,103.05 | 1,123.40 | 1,011.50 | 1,042.65 | 1,042.65 | -5.48% | 49,600 |
| May 22, 2026 | 1,075.00 | 1,145.00 | 1,057.05 | 1,103.05 | 1,103.05 | 3.46% | 38,400 |
| May 21, 2026 | 1,002.00 | 1,074.90 | 1,001.00 | 1,066.15 | 1,066.15 | 6.61% | 21,000 |
| May 20, 2026 | 993.00 | 1,005.00 | 988.10 | 1,000.05 | 1,000.05 | 0.71% | 67,000 |
| May 19, 2026 | 970.00 | 1,014.00 | 955.10 | 993.00 | 993.00 | 4.14% | 35,600 |
| May 18, 2026 | 932.10 | 972.00 | 911.80 | 953.55 | 953.55 | 2.57% | 13,200 |
| May 15, 2026 | 920.00 | 950.00 | 920.00 | 929.65 | 929.65 | -0.65% | 6,200 |
| May 14, 2026 | 936.00 | 940.00 | 929.05 | 935.75 | 935.75 | -0.26% | 1,800 |
| May 13, 2026 | 925.00 | 950.00 | 925.00 | 938.15 | 938.15 | -2.43% | 13,200 |
| May 12, 2026 | 999.95 | 999.95 | 945.00 | 961.50 | 961.50 | -2.51% | 4,800 |
| May 11, 2026 | 953.00 | 989.00 | 953.00 | 986.25 | 986.25 | 2.96% | 5,400 |
| May 8, 2026 | 980.00 | 980.00 | 953.00 | 957.85 | 957.85 | -2.21% | 6,600 |
| May 7, 2026 | 995.00 | 1,000.00 | 965.00 | 979.45 | 979.45 | -1.24% | 21,800 |
| May 6, 2026 | 1,003.00 | 1,008.95 | 980.30 | 991.70 | 991.70 | -1.86% | 9,800 |
| May 5, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,010.50 | 1,010.50 | 1.03% | 4,600 |
| May 4, 2026 | 1,032.00 | 1,038.40 | 992.10 | 1,000.15 | 1,000.15 | 0.10% | 34,800 |
| Apr 30, 2026 | 1,014.00 | 1,014.00 | 969.30 | 999.20 | 999.20 | -2.07% | 58,200 |
| Apr 29, 2026 | 1,050.05 | 1,050.05 | 1,020.30 | 1,020.30 | 1,020.30 | -5.00% | 74,000 |
| Apr 28, 2026 | 1,074.00 | 1,145.00 | 1,074.00 | 1,074.00 | 1,074.00 | -4.99% | 48,000 |
| Apr 27, 2026 | 1,170.00 | 1,190.00 | 1,130.45 | 1,130.45 | 1,130.45 | -5.00% | 19,000 |
| Apr 24, 2026 | 1,227.00 | 1,227.00 | 1,165.00 | 1,189.90 | 1,189.90 | -0.84% | 15,000 |
| Apr 23, 2026 | 1,175.00 | 1,215.00 | 1,166.00 | 1,200.00 | 1,200.00 | 1.11% | 12,000 |
| Apr 22, 2026 | 1,050.00 | 1,201.00 | 1,030.00 | 1,186.80 | 1,186.80 | 13.24% | 65,000 |
| Apr 21, 2026 | 987.95 | 1,069.00 | 987.95 | 1,048.00 | 1,048.00 | 6.94% | 27,000 |
| Apr 20, 2026 | 948.00 | 980.00 | 948.00 | 980.00 | 980.00 | 4.49% | 17,000 |
| Apr 17, 2026 | 875.00 | 950.00 | 875.00 | 937.85 | 937.85 | 7.15% | 44,000 |
| Apr 16, 2026 | 889.95 | 889.95 | 842.00 | 875.25 | 875.25 | 0.95% | 22,000 |
| Apr 15, 2026 | 849.95 | 867.00 | 849.95 | 867.00 | 867.00 | 4.21% | 6,000 |
| Apr 13, 2026 | 835.00 | 839.95 | 820.00 | 832.00 | 832.00 | 1.46% | 8,000 |
| Apr 10, 2026 | 847.90 | 847.90 | 820.00 | 820.00 | 820.00 | -3.30% | 6,000 |
| Apr 9, 2026 | 812.25 | 848.00 | 806.00 | 848.00 | 848.00 | 2.38% | 8,000 |
| Apr 8, 2026 | 795.10 | 843.95 | 795.00 | 828.25 | 828.25 | 6.19% | 59,000 |
| Apr 7, 2026 | 794.90 | 794.90 | 780.00 | 780.00 | 780.00 | -0.81% | 6,000 |
| Apr 6, 2026 | 785.00 | 791.95 | 763.00 | 786.35 | 786.35 | 0.17% | 31,000 |
| Apr 2, 2026 | 715.80 | 785.00 | 715.80 | 785.00 | 785.00 | 6.80% | 7,000 |
| Apr 1, 2026 | 675.00 | 735.00 | 671.00 | 735.00 | 735.00 | 11.57% | 24,000 |
| 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 |