Annil Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,543,781
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%	2,854,745
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%	5,373,900
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%	6,769,100
Sep 8, 2026	13.61	13.95	13.49	13.89	13.89	2.51%	8,247,200
Sep 7, 2026	13.74	13.75	13.50	13.55	13.55	-0.51%	5,656,605
Sep 4, 2026	13.77	13.94	13.50	13.62	13.62	-0.87%	6,465,221
Sep 3, 2026	14.10	14.31	13.68	13.74	13.74	-2.41%	8,310,400
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%	14,264,350
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%	4,638,338
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%	3,909,450
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%	4,193,400
Aug 13, 2026	14.48	14.50	13.97	13.97	13.97	-3.66%	4,201,400
Aug 12, 2026	14.07	14.54	14.03	14.50	14.50	3.57%	4,968,438
Aug 11, 2026	13.93	14.04	13.64	14.00	14.00	0.57%	3,522,600
Aug 10, 2026	13.96	13.96	13.43	13.92	13.92	0.80%	4,084,121
Aug 7, 2026	14.01	14.01	13.53	13.81	13.81	-1.43%	6,127,821
Aug 6, 2026	13.67	14.15	13.45	14.01	14.01	3.93%	8,601,228
Aug 5, 2026	12.90	13.66	12.88	13.48	13.48	4.66%	5,600,700
Aug 4, 2026	12.75	12.98	12.56	12.88	12.88	1.66%	3,004,560
Aug 3, 2026	12.45	12.67	12.36	12.67	12.67	1.77%	3,276,814
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