Anondita Medicare Limited (NSE:ANONDITA)
India · Delayed Price · Currency is INR 1,054.60
-20.40 (-1.90%)
At close: Aug 21, 2026
Anondita Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,063.10 | 1,099.95 | 1,049.90 | 1,054.60 | 1,054.60 | -1.90% | 60,600 |
| Aug 20, 2026 | 1,065.05 | 1,089.90 | 1,065.00 | 1,075.00 | 1,075.00 | 0.68% | 7,600 |
| Aug 19, 2026 | 1,065.00 | 1,087.90 | 1,055.00 | 1,067.75 | 1,067.75 | -0.64% | 14,600 |
| Aug 18, 2026 | 1,082.00 | 1,089.95 | 1,064.05 | 1,074.60 | 1,074.60 | -1.11% | 5,400 |
| Aug 17, 2026 | 1,174.00 | 1,174.00 | 1,075.95 | 1,086.65 | 1,086.65 | -2.79% | 46,000 |
| Aug 14, 2026 | 1,083.00 | 1,120.00 | 1,079.55 | 1,117.85 | 1,117.85 | 4.77% | 34,200 |
| Aug 13, 2026 | 1,079.00 | 1,087.00 | 1,056.15 | 1,066.95 | 1,066.95 | -0.79% | 7,400 |
| Aug 12, 2026 | 1,082.00 | 1,088.00 | 1,049.90 | 1,075.40 | 1,075.40 | 0.61% | 14,200 |
| Aug 11, 2026 | 1,085.00 | 1,088.00 | 1,024.00 | 1,068.85 | 1,068.85 | -2.24% | 30,600 |
| Aug 10, 2026 | 1,040.70 | 1,120.00 | 1,028.00 | 1,093.35 | 1,093.35 | 5.06% | 37,800 |
| Aug 7, 2026 | 1,015.50 | 1,055.85 | 1,015.05 | 1,040.70 | 1,040.70 | 1.29% | 18,400 |
| Aug 6, 2026 | 1,064.00 | 1,064.00 | 1,023.55 | 1,027.40 | 1,027.40 | -2.40% | 16,200 |
| Aug 5, 2026 | 1,014.00 | 1,057.40 | 1,005.00 | 1,052.65 | 1,052.65 | 3.03% | 41,800 |
| Aug 4, 2026 | 1,030.10 | 1,049.00 | 1,005.00 | 1,021.70 | 1,021.70 | -2.74% | 41,600 |
| Aug 3, 2026 | 1,060.20 | 1,090.00 | 1,041.00 | 1,050.45 | 1,050.45 | -3.52% | 21,600 |
| Jul 31, 2026 | 1,064.00 | 1,116.00 | 1,050.10 | 1,088.75 | 1,088.75 | 2.43% | 18,600 |
| Jul 30, 2026 | 1,090.00 | 1,094.95 | 1,050.95 | 1,062.90 | 1,062.90 | -2.20% | 47,600 |
| Jul 29, 2026 | 1,105.05 | 1,119.95 | 1,080.10 | 1,086.80 | 1,086.80 | -2.61% | 21,000 |
| Jul 28, 2026 | 1,121.20 | 1,124.45 | 1,080.00 | 1,115.95 | 1,115.95 | -0.47% | 21,800 |
| Jul 27, 2026 | 1,128.70 | 1,149.00 | 1,116.10 | 1,121.20 | 1,121.20 | -0.66% | 9,600 |
| Jul 24, 2026 | 1,114.95 | 1,135.00 | 1,055.05 | 1,128.70 | 1,128.70 | 1.00% | 18,200 |
| Jul 23, 2026 | 1,128.00 | 1,128.00 | 1,095.00 | 1,117.50 | 1,117.50 | -0.16% | 18,400 |
| Jul 22, 2026 | 1,115.00 | 1,139.80 | 1,080.80 | 1,119.25 | 1,119.25 | 0.61% | 12,600 |
| Jul 21, 2026 | 1,125.00 | 1,180.00 | 1,077.00 | 1,112.50 | 1,112.50 | -0.09% | 90,000 |
| Jul 20, 2026 | 1,130.15 | 1,130.15 | 1,110.00 | 1,113.50 | 1,113.50 | -1.47% | 16,000 |
| Jul 17, 2026 | 1,150.30 | 1,164.95 | 1,115.60 | 1,130.15 | 1,130.15 | -3.32% | 50,400 |
| Jul 16, 2026 | 1,199.95 | 1,207.95 | 1,160.00 | 1,168.95 | 1,168.95 | -1.16% | 14,600 |
| Jul 15, 2026 | 1,194.95 | 1,267.95 | 1,175.00 | 1,182.65 | 1,182.65 | -0.06% | 95,000 |
| Jul 14, 2026 | 1,081.80 | 1,189.00 | 1,050.00 | 1,183.35 | 1,183.35 | 8.64% | 63,800 |
| Jul 13, 2026 | 1,160.60 | 1,160.60 | 1,073.20 | 1,089.25 | 1,089.25 | -6.15% | 58,400 |
| Jul 10, 2026 | 1,191.00 | 1,202.00 | 1,160.00 | 1,160.60 | 1,160.60 | -2.32% | 39,600 |
| Jul 9, 2026 | 1,155.85 | 1,205.00 | 1,155.85 | 1,188.20 | 1,188.20 | 2.80% | 18,600 |
| Jul 8, 2026 | 1,179.40 | 1,188.00 | 1,144.25 | 1,155.80 | 1,155.80 | -2.01% | 45,600 |
| Jul 7, 2026 | 1,180.00 | 1,194.00 | 1,167.20 | 1,179.45 | 1,179.45 | 0.39% | 43,800 |
| Jul 6, 2026 | 1,185.00 | 1,201.00 | 1,090.00 | 1,174.85 | 1,174.85 | -1.92% | 27,200 |
| Jul 3, 2026 | 1,193.00 | 1,215.00 | 1,185.00 | 1,197.90 | 1,197.90 | 0.77% | 44,400 |
| Jul 2, 2026 | 1,194.95 | 1,195.00 | 1,180.00 | 1,188.80 | 1,188.80 | 1.64% | 27,600 |
| Jul 1, 2026 | 1,155.00 | 1,175.00 | 1,145.00 | 1,169.65 | 1,169.65 | 1.83% | 31,800 |
| Jun 30, 2026 | 1,151.00 | 1,161.00 | 1,130.30 | 1,148.65 | 1,148.65 | -1.51% | 70,200 |
| Jun 29, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,166.25 | 1,166.25 | -0.93% | 19,600 |
| Jun 25, 2026 | 1,248.00 | 1,265.95 | 1,131.00 | 1,177.15 | 1,177.15 | -4.54% | 44,200 |
| Jun 24, 2026 | 1,217.90 | 1,260.00 | 1,215.00 | 1,233.15 | 1,233.15 | 3.42% | 83,400 |
| Jun 23, 2026 | 1,170.00 | 1,200.00 | 1,160.00 | 1,192.35 | 1,192.35 | 1.71% | 22,200 |
| Jun 22, 2026 | 1,152.00 | 1,198.95 | 1,140.00 | 1,172.25 | 1,172.25 | -1.74% | 34,400 |
| Jun 19, 2026 | 1,198.00 | 1,205.00 | 1,175.00 | 1,193.00 | 1,193.00 | 1.77% | 23,800 |
| Jun 18, 2026 | 1,225.10 | 1,240.00 | 1,130.00 | 1,172.30 | 1,172.30 | -3.49% | 46,200 |
| Jun 17, 2026 | 1,220.00 | 1,244.90 | 1,200.10 | 1,214.75 | 1,214.75 | 1.49% | 24,200 |
| Jun 16, 2026 | 1,190.00 | 1,220.95 | 1,170.00 | 1,196.95 | 1,196.95 | 0.37% | 26,800 |
| Jun 15, 2026 | 1,224.70 | 1,224.70 | 1,155.10 | 1,192.55 | 1,192.55 | 0.66% | 21,000 |
| Jun 12, 2026 | 1,171.00 | 1,205.00 | 1,120.15 | 1,184.70 | 1,184.70 | 4.47% | 26,200 |