Annil Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.07	12.59	12.05	12.45	12.45	3.66%	4,384,700
Jul 30, 2026	12.14	12.48	11.94	12.01	12.01	-2.20%	4,479,366
Jul 29, 2026	12.06	12.50	11.90	12.28	12.28	1.91%	5,038,411
Jul 28, 2026	11.70	12.30	11.69	12.05	12.05	2.73%	5,473,866
Jul 27, 2026	11.08	11.80	11.08	11.73	11.73	4.64%	5,866,578
Jul 24, 2026	11.54	11.59	11.08	11.21	11.21	-2.78%	3,710,200
Jul 23, 2026	11.15	11.56	11.04	11.53	11.53	3.87%	4,442,145
Jul 22, 2026	11.51	11.55	10.99	11.10	11.10	-3.23%	5,225,730
Jul 21, 2026	11.55	11.59	10.55	11.47	11.47	-0.69%	8,709,600
Jul 20, 2026	11.85	12.34	11.38	11.55	11.55	-3.43%	7,773,500
Jul 17, 2026	12.66	12.95	11.78	11.96	11.96	-5.90%	7,703,190
Jul 16, 2026	12.54	13.02	12.44	12.71	12.71	0.55%	4,830,300
Jul 15, 2026	12.87	13.17	12.60	12.64	12.64	-0.47%	6,102,000
Jul 14, 2026	13.26	13.45	12.51	12.70	12.70	-3.86%	8,646,276
Jul 13, 2026	14.22	14.22	13.04	13.21	13.21	-2.44%	10,881,870
Jul 10, 2026	12.70	14.10	12.69	13.54	13.54	5.62%	13,210,838
Jul 9, 2026	13.00	13.19	12.40	12.82	12.82	-1.84%	9,203,375
Jul 8, 2026	13.58	13.69	13.02	13.06	13.06	-4.25%	6,616,245
Jul 7, 2026	14.27	14.50	13.56	13.64	13.64	-5.01%	5,973,769
Jul 6, 2026	14.84	15.05	14.33	14.36	14.36	-3.23%	5,131,680
Jul 3, 2026	14.85	15.07	14.58	14.84	14.84	-0.07%	5,581,400
Jul 2, 2026	15.32	15.48	14.70	14.85	14.85	-2.11%	5,149,000
Jul 1, 2026	14.88	15.74	14.74	15.17	15.17	2.09%	8,072,252
Jun 30, 2026	14.92	15.19	14.65	14.86	14.86	-0.73%	5,075,716
Jun 29, 2026	15.00	15.23	14.61	14.97	14.97	-0.93%	8,004,100
Jun 26, 2026	16.06	16.27	15.01	15.11	15.11	-7.24%	9,064,300
Jun 25, 2026	16.34	16.75	16.25	16.29	16.29	-1.03%	5,217,200
Jun 24, 2026	17.28	17.33	16.20	16.46	16.46	-4.86%	7,939,300
Jun 23, 2026	16.42	17.65	16.42	17.30	17.30	4.59%	9,294,796
Jun 22, 2026	16.00	16.82	15.51	16.54	16.54	3.31%	10,842,982
Jun 18, 2026	16.52	16.69	15.70	16.01	16.01	-3.38%	8,194,000
Jun 17, 2026	16.72	17.06	16.29	16.57	16.57	-1.13%	7,592,472
Jun 16, 2026	16.28	17.18	15.03	16.76	16.76	0.96%	12,755,230
Jun 15, 2026	16.55	17.10	16.30	16.60	16.60	0.61%	4,948,500
Jun 12, 2026	16.89	17.39	16.47	16.50	16.50	-0.96%	4,898,700
Jun 11, 2026	16.71	16.88	16.41	16.66	16.66	-1.01%	4,544,200
Jun 10, 2026	17.02	17.39	16.72	16.83	16.83	-1.58%	5,624,700
Jun 9, 2026	17.69	17.89	16.96	17.10	17.10	-2.68%	7,660,349
Jun 8, 2026	18.19	18.59	17.19	17.57	17.57	-5.59%	9,321,700
Jun 5, 2026	19.47	19.56	18.47	18.61	18.61	-5.20%	11,695,000
Jun 4, 2026	21.52	21.52	19.63	19.63	19.63	-10.00%	12,105,800
Jun 3, 2026	20.00	21.81	20.00	21.81	21.81	9.98%	5,579,900
Jun 2, 2026	20.45	20.45	19.52	19.83	19.83	-3.03%	5,803,563
Jun 1, 2026	20.41	21.00	20.30	20.45	20.45	-0.73%	4,027,700
May 29, 2026	21.74	21.74	20.51	20.60	20.60	-4.59%	6,071,913
May 28, 2026	21.60	22.23	21.19	21.59	21.59	-1.28%	3,997,200
May 27, 2026	22.57	22.79	21.55	21.87	21.87	-3.19%	5,236,709
May 26, 2026	22.98	23.17	22.08	22.59	22.59	-1.78%	5,159,530
May 25, 2026	23.31	23.75	22.40	23.00	23.00	0.66%	5,385,702
May 22, 2026	22.55	23.35	22.12	22.85	22.85	3.16%	6,185,300