Skip to main content
Anmol India Limited (BOM:542437)
India flag India · Delayed Price · Currency is INR
11.36
+0.31 (2.81%)
At close: Mar 9, 2026

Anmol India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.9311.4410.0111.3611.362.81%17,878
Mar 6, 202611.0211.5811.0211.0511.05-1.69%2,608
Mar 5, 202611.2411.8711.2411.2411.242.00%2,522
Mar 4, 202610.5611.6910.5611.0211.02-3.92%10,528
Mar 2, 202611.6711.6710.7011.4711.47-4.18%26,525
Feb 27, 202611.6011.9711.5011.9711.973.19%8,396
Feb 26, 202611.0211.9011.0211.6011.600.17%10,235
Feb 25, 202611.5311.8411.4911.5811.58-4,032
Feb 24, 202612.9912.9911.3011.5811.58-5.47%2,692
Feb 23, 202612.0012.2611.7212.2512.252.60%2,498
Feb 20, 202612.2712.4511.8911.9411.94-3.71%6,398
Feb 19, 202612.5112.5912.2612.4012.40-1.98%463
Feb 18, 202612.0012.8112.0012.6512.650.16%7,498
Feb 17, 202612.3612.9412.3512.6312.63-1.56%32,217
Feb 16, 202613.4013.5412.5812.8312.83-4.40%20,519
Feb 13, 202612.2514.2912.0313.4213.4211.55%53,865
Feb 12, 202611.9812.0511.6812.0312.030.42%2,606
Feb 11, 202611.9612.1011.8711.9811.98-1.64%5,833
Feb 10, 202611.9612.1911.7212.1812.180.08%3,965
Feb 9, 202611.8912.3011.7512.1712.172.35%8,909
Feb 6, 202612.1212.1811.8111.8911.890.51%1,117
Feb 5, 202612.0512.1111.8111.8311.83-1.83%2,117
Feb 4, 202612.0012.0711.7712.0512.050.25%4,770
Feb 3, 202611.4612.2911.4612.0212.022.30%1,872
Feb 2, 202612.0512.0511.7511.7511.75-3.69%400
Feb 1, 202613.8013.8011.6212.2012.201.24%9,233
Jan 30, 202612.0512.0511.8312.0512.05-4,451
Jan 29, 202612.3512.3511.4312.0512.05-1.39%5,438
Jan 28, 202612.2512.2511.7412.2212.223.04%6,692
Jan 27, 202611.8612.3811.7111.8611.86-1.58%4,226
Jan 23, 202612.5412.5611.9312.0512.05-3.91%816
Jan 22, 202612.7513.0211.6512.5412.541.13%2,158
Jan 21, 202612.8012.9512.2112.4012.40-4.02%4,350
Jan 20, 202613.0113.0212.8012.9212.92-1.52%4,388
Jan 19, 202613.2613.4813.0713.1213.12-1.28%2,612
Jan 16, 202615.3515.3513.2613.2913.29-0.97%12,108
Jan 14, 202613.2813.7012.6813.4213.420.60%7,588
Jan 13, 202613.2013.5213.0613.3413.34-1.84%2,725
Jan 12, 202613.1513.9113.1513.5913.59-3.34%4,630
Jan 9, 202613.6014.3013.0014.0614.064.46%3,004
Jan 8, 202614.6014.6013.2113.4613.46-5.48%8,299
Jan 7, 202613.9914.6013.9914.2414.240.71%11,597
Jan 6, 202614.4215.0014.0814.1414.14-1.26%251
Jan 5, 202614.1014.4913.9014.3214.321.56%5,420
Jan 2, 202613.8514.3013.7214.1014.101.81%4,611
Jan 1, 202614.0014.0013.7513.8513.85-0.14%574
Dec 31, 202513.7814.0013.7813.8713.870.65%736
Dec 30, 202513.9313.9313.7313.7813.780.36%1,828
Dec 29, 202513.9913.9913.7313.7313.73-1.86%195
Dec 26, 202513.9514.0013.8313.9913.991.60%2,344
Dec 24, 202513.9514.0313.7713.7713.77-1.29%11,902
Dec 23, 202513.7313.9813.4613.9513.952.27%2,665
Dec 22, 202513.7414.0313.4813.6413.64-1.30%10,588
Dec 19, 202513.9813.9913.8013.8213.82-1.14%1,851
Dec 18, 202513.8013.9813.8013.9813.98-0.14%3,251
Dec 17, 202513.3014.1713.3014.0014.00-0.07%646
Dec 16, 202514.2714.2714.0114.0114.01-1.82%94
Dec 15, 202513.2014.3013.2014.2714.271.35%3,429
Dec 12, 202514.0014.1414.0014.0814.082.62%2,524
Dec 11, 202515.7915.7913.5613.7213.72-1.29%2,302
Dec 10, 202514.2614.2613.9013.9013.900.43%33
Dec 9, 202513.0116.4913.0013.8413.84-1.28%4,257
Dec 8, 202514.4014.4013.8014.0214.020.86%4,533
Dec 5, 202513.1014.0413.1013.9013.901.53%14,719
Dec 4, 202513.9014.2213.5113.6913.69-4.40%10,493
Dec 3, 202514.2014.5013.9814.3214.321.06%1,171
Dec 2, 202513.9614.1713.9614.1714.17-0.77%451
Dec 1, 202514.2414.4214.0914.2814.280.71%2,391
Nov 28, 202514.3714.4314.0614.1814.18-1.32%1,804
Nov 27, 202514.4014.5714.2714.3714.37-2.18%589
Nov 26, 202514.9514.9514.4014.6914.691.38%3,541
Nov 25, 202514.5014.6814.1014.4914.49-1.29%12,270
Nov 24, 202514.1114.9014.1114.6814.681.17%10,676
Nov 21, 202514.7015.1114.4014.5114.51-1.02%1,499
Nov 20, 202514.6715.2414.6014.6614.66-1.35%14,226
Nov 19, 202515.1015.2314.8214.8614.86-1.59%10,039
Nov 18, 202515.1615.2614.9215.1015.10-0.40%1,462
Nov 17, 202516.4016.4015.0115.1615.16-2.88%7,997
Nov 14, 202515.8015.8015.2515.6115.61-3.34%5,392
Nov 13, 202516.0516.1715.5516.1516.153.00%7,274
Nov 12, 202515.7016.0915.6815.6815.680.90%2,059
Nov 11, 202515.0115.7215.0115.5415.54-1.40%8,244
Nov 10, 202516.1516.2015.7215.7615.76-3.73%937
Nov 7, 202516.5017.5014.2316.3716.374.07%19,504
Nov 6, 202517.5717.5715.6215.7315.73-2.12%762
Nov 4, 202515.5916.1215.2616.0716.073.08%7,904
Nov 3, 202515.1815.7915.0215.5915.592.70%10,222
Oct 31, 202515.0015.1914.6515.1815.181.20%1,025
Oct 30, 202514.9815.0814.9715.0015.000.20%425
Oct 29, 202515.0015.1014.9714.9714.97-0.86%1,937
Oct 28, 202514.8015.1514.8015.1015.10-674
Oct 27, 202514.7115.1014.7115.1015.101.00%258
Oct 24, 202515.0315.1714.9514.9514.95-0.53%2,174
Oct 23, 202514.9015.2914.9015.0315.03-0.99%8,098
Oct 21, 202515.2315.2315.0215.1815.18-0.33%403
Oct 20, 202515.0015.2315.0015.2315.230.53%518
Oct 17, 202515.0815.1515.0515.1515.150.66%420
Oct 16, 202515.3015.3715.0415.0515.05-0.92%6,299
Oct 15, 202515.1015.5015.1015.1915.190.20%1,146
Oct 14, 202515.2215.3414.9615.1615.16-2.07%2,340