Anmol India Limited (BOM:542437)
India
· Delayed Price · Currency is INR 12.37
+0.35 (2.91%)
At close: Apr 28, 2026
Anmol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.02 | 12.37 | 12.00 | 12.37 | 12.37 | 2.91% | 983 |
| Apr 27, 2026 | 11.78 | 12.39 | 11.78 | 12.02 | 12.02 | 1.18% | 665 |
| Apr 24, 2026 | 12.50 | 12.50 | 11.65 | 11.88 | 11.88 | -1.66% | 7,534 |
| Apr 23, 2026 | 12.01 | 12.61 | 11.76 | 12.08 | 12.08 | -2.27% | 6,925 |
| Apr 22, 2026 | 12.01 | 12.55 | 12.01 | 12.36 | 12.36 | 0.82% | 1,009 |
| Apr 21, 2026 | 12.43 | 12.50 | 12.17 | 12.26 | 12.26 | 0.08% | 2,825 |
| Apr 20, 2026 | 13.00 | 13.00 | 12.00 | 12.25 | 12.25 | -0.89% | 5,529 |
| Apr 17, 2026 | 12.50 | 12.54 | 12.15 | 12.36 | 12.36 | 2.06% | 7,437 |
| Apr 16, 2026 | 12.00 | 12.30 | 11.86 | 12.11 | 12.11 | 3.06% | 6,683 |
| Apr 15, 2026 | 13.00 | 13.00 | 11.25 | 11.75 | 11.75 | 5.48% | 3,306 |
| Apr 13, 2026 | 10.38 | 11.21 | 10.38 | 11.14 | 11.14 | -1.33% | 5,963 |
| Apr 10, 2026 | 11.29 | 11.65 | 11.19 | 11.29 | 11.29 | - | 12,277 |
| Apr 9, 2026 | 11.39 | 11.60 | 11.10 | 11.29 | 11.29 | -3.34% | 28,882 |
| Apr 8, 2026 | 10.75 | 12.30 | 10.75 | 11.68 | 11.68 | 7.35% | 19,580 |
| Apr 7, 2026 | 11.90 | 11.90 | 10.86 | 10.88 | 10.88 | -3.80% | 5,011 |
| Apr 6, 2026 | 11.80 | 11.80 | 10.94 | 11.31 | 11.31 | 5.31% | 27,262 |
| Apr 2, 2026 | 10.90 | 11.16 | 10.35 | 10.74 | 10.74 | 15.36% | 16,443 |
| Apr 1, 2026 | 8.45 | 9.50 | 8.45 | 9.31 | 9.31 | 9.02% | 4,563 |
| Mar 30, 2026 | 9.24 | 9.24 | 8.47 | 8.54 | 8.54 | -6.77% | 34,244 |
| Mar 27, 2026 | 9.77 | 9.82 | 9.11 | 9.16 | 9.16 | -6.34% | 23,259 |
| Mar 25, 2026 | 9.95 | 10.02 | 9.46 | 9.78 | 9.78 | -2.30% | 11,021 |
| Mar 24, 2026 | 10.38 | 10.38 | 9.86 | 10.01 | 10.01 | -1.38% | 17,335 |
| Mar 23, 2026 | 10.81 | 10.81 | 8.65 | 10.15 | 10.15 | -6.11% | 23,421 |
| Mar 20, 2026 | 10.01 | 10.81 | 10.01 | 10.81 | 10.81 | 1.69% | 7,226 |
| Mar 19, 2026 | 10.62 | 10.72 | 10.33 | 10.63 | 10.63 | -1.94% | 7,313 |
| Mar 18, 2026 | 10.03 | 11.09 | 10.03 | 10.84 | 10.84 | 3.44% | 5,561 |
| Mar 17, 2026 | 10.51 | 10.57 | 10.35 | 10.48 | 10.48 | -0.95% | 4,623 |
| Mar 16, 2026 | 10.25 | 11.12 | 10.25 | 10.58 | 10.58 | -3.38% | 7,003 |
| Mar 13, 2026 | 11.15 | 11.38 | 10.40 | 10.95 | 10.95 | -0.82% | 27,426 |
| Mar 12, 2026 | 10.99 | 11.27 | 10.93 | 11.04 | 11.04 | -0.72% | 5,656 |
| Mar 11, 2026 | 11.05 | 11.42 | 11.05 | 11.12 | 11.12 | -0.89% | 9,220 |
| Mar 10, 2026 | 11.36 | 11.39 | 11.07 | 11.22 | 11.22 | -1.23% | 900 |
| Mar 9, 2026 | 10.93 | 11.44 | 10.01 | 11.36 | 11.36 | 2.81% | 17,878 |
| Mar 6, 2026 | 11.02 | 11.58 | 11.02 | 11.05 | 11.05 | -1.69% | 2,608 |
| Mar 5, 2026 | 11.24 | 11.87 | 11.24 | 11.24 | 11.24 | 2.00% | 2,522 |
| Mar 4, 2026 | 10.56 | 11.69 | 10.56 | 11.02 | 11.02 | -3.92% | 10,528 |
| Mar 2, 2026 | 11.67 | 11.67 | 10.70 | 11.47 | 11.47 | -4.18% | 26,525 |
| Feb 27, 2026 | 11.60 | 11.97 | 11.50 | 11.97 | 11.97 | 3.19% | 8,396 |
| Feb 26, 2026 | 11.02 | 11.90 | 11.02 | 11.60 | 11.60 | 0.17% | 10,235 |
| Feb 25, 2026 | 11.53 | 11.84 | 11.49 | 11.58 | 11.58 | - | 4,032 |
| Feb 24, 2026 | 12.99 | 12.99 | 11.30 | 11.58 | 11.58 | -5.47% | 2,692 |
| Feb 23, 2026 | 12.00 | 12.26 | 11.72 | 12.25 | 12.25 | 2.60% | 2,498 |
| Feb 20, 2026 | 12.27 | 12.45 | 11.89 | 11.94 | 11.94 | -3.71% | 6,398 |
| Feb 19, 2026 | 12.51 | 12.59 | 12.26 | 12.40 | 12.40 | -1.98% | 463 |
| Feb 18, 2026 | 12.00 | 12.81 | 12.00 | 12.65 | 12.65 | 0.16% | 7,498 |
| Feb 17, 2026 | 12.36 | 12.94 | 12.35 | 12.63 | 12.63 | -1.56% | 32,217 |
| Feb 16, 2026 | 13.40 | 13.54 | 12.58 | 12.83 | 12.83 | -4.40% | 20,519 |
| Feb 13, 2026 | 12.25 | 14.29 | 12.03 | 13.42 | 13.42 | 11.55% | 53,865 |
| Feb 12, 2026 | 11.98 | 12.05 | 11.68 | 12.03 | 12.03 | 0.42% | 2,606 |
| Feb 11, 2026 | 11.96 | 12.10 | 11.87 | 11.98 | 11.98 | -1.64% | 5,833 |
| Feb 10, 2026 | 11.96 | 12.19 | 11.72 | 12.18 | 12.18 | 0.08% | 3,965 |
| Feb 9, 2026 | 11.89 | 12.30 | 11.75 | 12.17 | 12.17 | 2.35% | 8,909 |
| Feb 6, 2026 | 12.12 | 12.18 | 11.81 | 11.89 | 11.89 | 0.51% | 1,117 |
| Feb 5, 2026 | 12.05 | 12.11 | 11.81 | 11.83 | 11.83 | -1.83% | 2,117 |
| Feb 4, 2026 | 12.00 | 12.07 | 11.77 | 12.05 | 12.05 | 0.25% | 4,770 |
| Feb 3, 2026 | 11.46 | 12.29 | 11.46 | 12.02 | 12.02 | 2.30% | 1,872 |
| Feb 2, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -3.69% | 400 |
| Feb 1, 2026 | 13.80 | 13.80 | 11.62 | 12.20 | 12.20 | 1.24% | 9,233 |
| Jan 30, 2026 | 12.05 | 12.05 | 11.83 | 12.05 | 12.05 | - | 4,451 |
| Jan 29, 2026 | 12.35 | 12.35 | 11.43 | 12.05 | 12.05 | -1.39% | 5,438 |
| Jan 28, 2026 | 12.25 | 12.25 | 11.74 | 12.22 | 12.22 | 3.04% | 6,692 |
| Jan 27, 2026 | 11.86 | 12.38 | 11.71 | 11.86 | 11.86 | -1.58% | 4,226 |
| Jan 23, 2026 | 12.54 | 12.56 | 11.93 | 12.05 | 12.05 | -3.91% | 816 |
| Jan 22, 2026 | 12.75 | 13.02 | 11.65 | 12.54 | 12.54 | 1.13% | 2,158 |
| Jan 21, 2026 | 12.80 | 12.95 | 12.21 | 12.40 | 12.40 | -4.02% | 4,350 |
| Jan 20, 2026 | 13.01 | 13.02 | 12.80 | 12.92 | 12.92 | -1.52% | 4,388 |
| Jan 19, 2026 | 13.26 | 13.48 | 13.07 | 13.12 | 13.12 | -1.28% | 2,612 |
| Jan 16, 2026 | 15.35 | 15.35 | 13.26 | 13.29 | 13.29 | -0.97% | 12,108 |
| Jan 14, 2026 | 13.28 | 13.70 | 12.68 | 13.42 | 13.42 | 0.60% | 7,588 |
| Jan 13, 2026 | 13.20 | 13.52 | 13.06 | 13.34 | 13.34 | -1.84% | 2,725 |
| Jan 12, 2026 | 13.15 | 13.91 | 13.15 | 13.59 | 13.59 | -3.34% | 4,630 |
| Jan 9, 2026 | 13.60 | 14.30 | 13.00 | 14.06 | 14.06 | 4.46% | 3,004 |
| Jan 8, 2026 | 14.60 | 14.60 | 13.21 | 13.46 | 13.46 | -5.48% | 8,299 |
| Jan 7, 2026 | 13.99 | 14.60 | 13.99 | 14.24 | 14.24 | 0.71% | 11,597 |
| Jan 6, 2026 | 14.42 | 15.00 | 14.08 | 14.14 | 14.14 | -1.26% | 251 |
| Jan 5, 2026 | 14.10 | 14.49 | 13.90 | 14.32 | 14.32 | 1.56% | 5,420 |
| Jan 2, 2026 | 13.85 | 14.30 | 13.72 | 14.10 | 14.10 | 1.81% | 4,611 |
| Jan 1, 2026 | 14.00 | 14.00 | 13.75 | 13.85 | 13.85 | -0.14% | 574 |
| Dec 31, 2025 | 13.78 | 14.00 | 13.78 | 13.87 | 13.87 | 0.65% | 736 |
| Dec 30, 2025 | 13.93 | 13.93 | 13.73 | 13.78 | 13.78 | 0.36% | 1,828 |
| Dec 29, 2025 | 13.99 | 13.99 | 13.73 | 13.73 | 13.73 | -1.86% | 195 |
| Dec 26, 2025 | 13.95 | 14.00 | 13.83 | 13.99 | 13.99 | 1.60% | 2,344 |
| Dec 24, 2025 | 13.95 | 14.03 | 13.77 | 13.77 | 13.77 | -1.29% | 11,902 |
| Dec 23, 2025 | 13.73 | 13.98 | 13.46 | 13.95 | 13.95 | 2.27% | 2,665 |
| Dec 22, 2025 | 13.74 | 14.03 | 13.48 | 13.64 | 13.64 | -1.30% | 10,588 |
| Dec 19, 2025 | 13.98 | 13.99 | 13.80 | 13.82 | 13.82 | -1.14% | 1,851 |
| Dec 18, 2025 | 13.80 | 13.98 | 13.80 | 13.98 | 13.98 | -0.14% | 3,251 |
| Dec 17, 2025 | 13.30 | 14.17 | 13.30 | 14.00 | 14.00 | -0.07% | 646 |
| Dec 16, 2025 | 14.27 | 14.27 | 14.01 | 14.01 | 14.01 | -1.82% | 94 |
| Dec 15, 2025 | 13.20 | 14.30 | 13.20 | 14.27 | 14.27 | 1.35% | 3,429 |
| Dec 12, 2025 | 14.00 | 14.14 | 14.00 | 14.08 | 14.08 | 2.62% | 2,524 |
| Dec 11, 2025 | 15.79 | 15.79 | 13.56 | 13.72 | 13.72 | -1.29% | 2,302 |
| Dec 10, 2025 | 14.26 | 14.26 | 13.90 | 13.90 | 13.90 | 0.43% | 33 |
| Dec 9, 2025 | 13.01 | 16.49 | 13.00 | 13.84 | 13.84 | -1.28% | 4,257 |
| Dec 8, 2025 | 14.40 | 14.40 | 13.80 | 14.02 | 14.02 | 0.86% | 4,533 |
| Dec 5, 2025 | 13.10 | 14.04 | 13.10 | 13.90 | 13.90 | 1.53% | 14,719 |
| Dec 4, 2025 | 13.90 | 14.22 | 13.51 | 13.69 | 13.69 | -4.40% | 10,493 |
| Dec 3, 2025 | 14.20 | 14.50 | 13.98 | 14.32 | 14.32 | 1.06% | 1,171 |
| Dec 2, 2025 | 13.96 | 14.17 | 13.96 | 14.17 | 14.17 | -0.77% | 451 |
| Dec 1, 2025 | 14.24 | 14.42 | 14.09 | 14.28 | 14.28 | 0.71% | 2,391 |