Annil Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	22.96	23.40	22.06	22.15	22.15	-3.53%	5,353,900
May 20, 2026	23.18	23.59	22.88	22.96	22.96	-1.67%	4,458,190
May 19, 2026	23.12	23.49	22.61	23.35	23.35	0.69%	6,583,617
May 18, 2026	23.90	24.06	22.95	23.19	23.19	-2.93%	7,604,901
May 15, 2026	24.87	25.04	23.76	23.89	23.89	-3.94%	8,235,360
May 14, 2026	24.99	25.68	24.71	24.87	24.87	-0.96%	6,414,738
May 13, 2026	25.04	25.34	24.69	25.11	25.11	1.17%	6,373,380
May 12, 2026	25.30	25.30	24.60	24.82	24.82	-1.70%	6,116,400
May 11, 2026	25.33	25.80	24.56	25.25	25.25	-0.20%	11,183,590
May 8, 2026	24.21	26.12	24.21	25.30	25.30	4.29%	10,962,720
May 7, 2026	24.21	24.80	23.86	24.26	24.26	-2.30%	9,984,609
May 6, 2026	25.56	25.63	24.42	24.83	24.83	-1.94%	12,953,530
Apr 30, 2026	25.15	26.80	24.70	25.32	25.32	2.80%	19,453,300
Apr 29, 2026	22.43	24.63	22.35	24.63	24.63	10.00%	13,337,630
Apr 28, 2026	22.50	22.75	22.17	22.39	22.39	-1.58%	5,235,700
Apr 27, 2026	22.28	23.23	22.17	22.75	22.75	2.20%	8,041,000
Apr 24, 2026	22.72	23.25	22.23	22.26	22.26	-2.02%	10,460,000
Apr 23, 2026	23.07	23.25	21.60	22.72	22.72	-1.69%	16,961,680
Apr 22, 2026	23.85	24.31	22.75	23.11	23.11	-3.06%	16,654,940
Apr 21, 2026	23.01	23.98	22.80	23.84	23.84	4.98%	14,858,300
Apr 20, 2026	22.07	22.79	22.03	22.71	22.71	2.95%	13,722,990
Apr 17, 2026	21.41	22.16	20.80	22.06	22.06	5.10%	22,975,090
Apr 16, 2026	18.98	20.99	18.98	20.99	20.99	10.01%	18,177,530
Apr 15, 2026	19.73	19.73	18.90	19.08	19.08	-2.25%	4,889,460
Apr 14, 2026	19.16	19.70	18.95	19.52	19.52	1.88%	5,199,852
Apr 13, 2026	18.69	19.30	18.63	19.16	19.16	2.02%	5,056,190
Apr 10, 2026	19.01	19.20	18.73	18.78	18.78	-0.69%	4,512,266
Apr 9, 2026	18.88	19.14	18.56	18.91	18.91	-0.21%	3,632,200
Apr 8, 2026	18.60	19.12	18.50	18.95	18.95	3.10%	4,000,000
Apr 7, 2026	18.27	18.59	18.17	18.38	18.38	0.66%	2,605,130
Apr 3, 2026	19.00	19.15	18.23	18.26	18.26	-4.15%	4,401,909
Apr 2, 2026	19.33	19.42	18.93	19.05	19.05	-0.73%	4,618,882
Apr 1, 2026	19.31	19.49	18.88	19.19	19.19	1.37%	3,401,493
Mar 31, 2026	19.15	19.85	18.89	18.93	18.93	-1.82%	4,338,487
Mar 30, 2026	19.35	19.35	18.93	19.28	19.28	-0.67%	3,928,100
Mar 27, 2026	18.85	19.66	18.78	19.41	19.41	0.94%	2,566,900
Mar 26, 2026	19.50	19.51	18.96	19.23	19.23	-0.72%	3,088,230
Mar 25, 2026	19.13	19.42	18.73	19.37	19.37	1.84%	4,792,100
Mar 24, 2026	18.39	19.38	17.98	19.02	19.02	5.73%	6,538,276
Mar 23, 2026	18.88	19.05	17.68	17.99	17.99	-6.16%	7,579,359
Mar 20, 2026	19.57	20.00	19.01	19.17	19.17	-2.09%	6,341,300
Mar 19, 2026	19.56	19.76	19.32	19.58	19.58	-0.91%	6,285,373
Mar 18, 2026	18.50	20.10	18.40	19.76	19.76	7.27%	9,473,157
Mar 17, 2026	19.00	19.23	18.33	18.42	18.42	-2.90%	3,356,600
Mar 16, 2026	19.20	19.26	18.85	18.97	18.97	-1.25%	3,567,845
Mar 13, 2026	19.88	19.88	19.14	19.21	19.21	-2.64%	4,047,160
Mar 12, 2026	19.76	20.08	19.50	19.73	19.73	-	5,106,100