Annil Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.88	12.45	11.88	11.99	-	-3.69%	2,956,700
Oct 28, 2026	11.88	12.64	11.88	12.45	-	5.96%	5,576,100
Oct 27, 2026	12.10	12.30	11.75	11.75	11.75	-2.89%	2,997,500
Oct 26, 2026	12.30	12.47	12.03	12.10	12.10	-2.18%	3,846,100
Oct 23, 2026	11.88	12.38	11.28	12.37	12.37	2.83%	5,297,700
Oct 22, 2026	12.58	12.58	12.00	12.03	12.03	-2.98%	2,590,100
Oct 21, 2026	12.51	12.73	12.36	12.40	12.40	-0.72%	2,685,700
Oct 20, 2026	12.35	12.59	12.12	12.49	12.49	1.13%	2,187,900
Oct 19, 2026	12.44	12.55	11.94	12.35	12.35	-0.96%	3,523,100
Oct 16, 2026	12.55	12.83	12.37	12.47	12.47	0.40%	3,413,300
Oct 15, 2026	12.65	13.12	12.40	12.42	12.42	-4.68%	4,819,500
Oct 14, 2026	13.26	13.60	12.94	13.03	13.03	-1.29%	5,716,343
Oct 13, 2026	12.91	13.30	12.41	13.20	13.20	2.25%	7,452,643
Oct 12, 2026	12.72	12.95	12.53	12.91	12.91	1.41%	5,018,381
Oct 9, 2026	12.70	12.77	12.15	12.73	12.73	0.32%	4,509,700
Oct 8, 2026	12.84	13.18	12.60	12.69	12.69	-0.08%	3,431,604
Sep 30, 2026	13.00	13.00	12.57	12.70	12.70	-1.32%	3,462,000
Sep 29, 2026	12.84	13.09	12.59	12.87	12.87	1.18%	3,164,143
Sep 28, 2026	13.01	13.08	12.59	12.72	12.72	-1.93%	4,094,543
Sep 24, 2026	13.11	13.31	12.93	12.97	12.97	-0.99%	2,721,700
Sep 23, 2026	13.23	13.26	13.01	13.10	13.10	-0.53%	2,483,646
Sep 22, 2026	13.23	13.37	13.11	13.17	13.17	-0.45%	3,247,400
Sep 21, 2026	12.95	13.24	12.88	13.23	13.23	2.24%	3,542,381
Sep 18, 2026	12.75	13.04	12.70	12.94	12.94	2.54%	3,904,300
Sep 17, 2026	12.71	12.77	12.55	12.62	12.62	-1.25%	2,853,145
Sep 16, 2026	12.48	12.80	12.37	12.78	12.78	2.08%	3,506,100
Sep 15, 2026	13.00	13.04	12.49	12.52	12.52	-4.13%	4,337,500
Sep 14, 2026	13.32	13.33	13.00	13.06	13.06	-1.43%	3,445,500
Sep 11, 2026	13.17	13.49	12.99	13.25	13.25	-0.45%	5,372,800
Sep 10, 2026	13.59	13.61	13.13	13.31	13.31	-3.20%	5,804,600
Sep 9, 2026	13.97	14.10	13.52	13.75	13.75	-1.01%	6,768,400
Sep 8, 2026	13.61	13.95	13.49	13.89	13.89	2.51%	8,242,100
Sep 7, 2026	13.74	13.75	13.50	13.55	13.55	-0.51%	5,656,205
Sep 4, 2026	13.77	13.94	13.50	13.62	13.62	-0.87%	6,465,121
Sep 3, 2026	14.10	14.31	13.68	13.74	13.74	-2.41%	8,309,100
Sep 2, 2026	14.12	14.34	13.88	14.08	14.08	-0.49%	9,027,500
Sep 1, 2026	14.59	14.86	13.86	14.15	14.15	-2.35%	14,264,351
Aug 31, 2026	13.18	14.49	12.98	14.49	14.49	10.02%	10,524,450
Aug 28, 2026	13.05	13.26	12.98	13.17	13.17	1.70%	3,775,600
Aug 27, 2026	12.98	13.20	12.86	12.95	12.95	-1.45%	4,636,838
Aug 26, 2026	13.21	13.86	13.03	13.14	13.14	0.15%	5,033,700
Aug 25, 2026	12.78	13.18	12.53	13.12	13.12	2.02%	4,079,600
Aug 24, 2026	13.24	13.31	12.71	12.86	12.86	-2.43%	3,035,517
Aug 21, 2026	13.23	13.35	12.95	13.18	13.18	-1.20%	3,713,000
Aug 20, 2026	13.21	13.43	13.05	13.34	13.34	2.22%	3,220,294
Aug 19, 2026	13.43	13.65	13.00	13.05	13.05	-4.61%	3,908,050
Aug 18, 2026	13.70	13.82	13.47	13.68	13.68	-0.07%	3,331,700
Aug 17, 2026	13.71	13.80	13.50	13.69	13.69	0.15%	4,410,350
Aug 14, 2026	14.00	14.09	13.53	13.67	13.67	-2.15%	4,192,900
Aug 13, 2026	14.48	14.50	13.97	13.97	13.97	-3.66%	4,201,400