Annil Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	19.86	20.10	19.47	19.73	19.73	0.97%	5,381,323
Mar 10, 2026	19.29	19.74	19.12	19.54	19.54	2.20%	5,138,369
Mar 9, 2026	18.70	19.25	18.14	19.12	19.12	2.19%	7,506,730
Mar 6, 2026	18.00	18.87	17.90	18.71	18.71	3.94%	6,219,830
Mar 5, 2026	18.49	18.49	17.86	18.00	18.00	-1.15%	4,804,769
Mar 4, 2026	17.71	18.53	17.71	18.21	18.21	0.66%	6,028,900
Mar 3, 2026	18.19	18.82	17.95	18.09	18.09	-0.55%	7,986,295
Mar 2, 2026	18.95	18.95	17.62	18.19	18.19	-5.41%	12,536,699
Feb 27, 2026	19.39	19.50	19.06	19.23	19.23	-0.93%	6,284,900
Feb 26, 2026	18.99	19.50	18.99	19.41	19.41	1.25%	9,147,909
Feb 25, 2026	19.66	20.09	18.98	19.17	19.17	0.63%	16,392,110
Feb 24, 2026	17.50	19.05	17.37	19.05	19.05	9.99%	14,405,860
Feb 13, 2026	17.35	17.59	17.28	17.32	17.32	0.12%	2,485,100
Feb 12, 2026	17.61	17.64	17.29	17.30	17.30	-1.54%	3,357,807
Feb 11, 2026	17.67	17.69	17.48	17.57	17.57	-0.90%	2,855,700
Feb 10, 2026	17.68	17.86	17.52	17.73	17.73	0.51%	3,727,000
Feb 9, 2026	17.68	17.83	17.48	17.64	17.64	1.09%	4,972,976
Feb 6, 2026	17.34	17.56	17.21	17.45	17.45	-0.06%	3,614,500
Feb 5, 2026	17.30	17.77	17.27	17.46	17.46	1.10%	4,762,492
Feb 4, 2026	16.65	17.56	16.59	17.27	17.27	3.72%	6,529,643
Feb 3, 2026	16.57	16.70	16.39	16.65	16.65	1.46%	2,137,830
Feb 2, 2026	16.40	16.93	16.35	16.41	16.41	-0.97%	4,397,130
Jan 30, 2026	16.52	16.69	16.33	16.57	16.57	0.06%	3,269,900
Jan 29, 2026	16.80	17.03	16.46	16.56	16.56	-1.66%	3,810,099
Jan 28, 2026	17.18	17.33	16.80	16.84	16.84	-2.60%	4,644,800
Jan 27, 2026	17.52	17.52	17.00	17.29	17.29	-1.09%	3,957,130
Jan 26, 2026	17.70	17.94	17.31	17.48	17.48	-0.85%	4,807,790