Skip to main content
Anlon Healthcare Limited (NSE:AHCL)
India flag India · Delayed Price · Currency is INR
116.64
+5.58 (5.02%)
At close: Mar 6, 2026

Anlon Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.86118.72109.86116.64116.645.02%421,757
Mar 5, 2026109.00111.65107.92111.06111.062.53%268,930
Mar 4, 2026109.31113.44106.91108.32108.32-2.90%245,446
Mar 2, 2026106.69114.30103.71111.56111.562.80%298,181
Feb 27, 2026111.11113.00107.40108.52108.520.31%116,340
Feb 26, 2026109.99112.49106.29108.19108.19-0.15%166,574
Feb 25, 2026115.40116.55107.60108.35108.35-7.12%200,292
Feb 24, 2026117.00117.00112.68116.66116.660.34%77,304
Feb 23, 2026120.57122.70112.06116.27116.27-3.21%121,548
Feb 20, 2026119.37126.00118.62120.13120.131.77%108,266
Feb 19, 2026121.82122.31115.00118.04118.04-3.10%96,432
Feb 18, 2026121.40123.09120.40121.82121.820.18%39,065
Feb 17, 2026121.42123.24120.80121.60121.601.10%47,882
Feb 16, 2026122.39123.68119.30120.28120.28-1.05%57,539
Feb 13, 2026122.00122.85120.34121.56121.56-0.72%84,764
Feb 12, 2026122.95124.30121.21122.44122.44-0.40%80,266
Feb 11, 2026124.57124.57121.50122.93122.93-0.65%54,489
Feb 10, 2026128.74129.70123.10123.74123.74-1.68%139,195
Feb 9, 2026130.08130.70121.53125.86125.86-0.19%227,304
Feb 6, 2026124.41128.75121.06126.10126.101.86%90,505
Feb 5, 2026129.98129.98122.50123.80123.80-3.61%61,382
Feb 4, 2026121.40129.50121.40128.43128.435.38%96,179
Feb 3, 2026127.10132.00120.00121.87121.870.58%114,489
Feb 2, 2026121.00122.85119.00121.17121.170.04%80,764
Feb 1, 2026122.40123.57120.00121.12121.12-1.05%54,182
Jan 30, 2026125.00125.00121.91122.40122.40-1.59%67,772
Jan 29, 2026129.01130.70124.00124.38124.38-3.10%118,018
Jan 28, 2026125.50130.00124.82128.36128.361.47%65,098
Jan 27, 2026134.18134.18124.79126.50126.50-0.27%90,896
Jan 23, 2026127.07127.99124.07126.84126.84-1.65%129,329
Jan 22, 2026127.98131.40126.42128.97128.971.54%97,171
Jan 21, 2026125.00130.00121.50127.02127.02-0.01%592,047
Jan 20, 2026133.99136.07125.44127.03127.03-5.19%320,139
Jan 19, 2026135.40137.81133.00133.99133.99-2.83%59,733
Jan 16, 2026137.40141.00136.53137.89137.890.60%44,909
Jan 14, 2026137.40139.50136.00137.07137.070.13%34,498
Jan 13, 2026136.60145.00135.00136.89136.890.97%176,112
Jan 12, 2026144.40144.40132.32135.58135.58-4.80%121,659
Jan 9, 2026142.15145.50140.50142.42142.42-1.30%67,953
Jan 8, 2026147.05148.59140.81144.30144.30-2.29%93,029
Jan 7, 2026147.17150.00147.17147.68147.680.35%83,107
Jan 6, 2026150.40152.10145.61147.17147.17-2.21%106,737
Jan 5, 2026152.00154.50148.00150.50150.50-2.71%132,699
Jan 2, 2026149.70161.00146.50154.70154.704.30%307,477
Jan 1, 2026151.80151.80147.00148.32148.32-1.74%67,346
Dec 31, 2025148.00154.00145.01150.95150.953.89%195,101
Dec 30, 2025145.00149.45143.22145.30145.300.78%135,610
Dec 29, 2025151.99154.80143.00144.17144.17-0.83%236,345
Dec 26, 2025142.00146.77138.50145.38145.384.00%350,297
Dec 24, 2025140.60143.00138.20139.79139.790.95%58,598
Dec 23, 2025141.50141.50136.50138.48138.48-0.32%23,719
Dec 22, 2025139.00140.50137.74138.93138.930.86%58,264
Dec 19, 2025136.00138.25134.55137.74137.742.75%33,193
Dec 18, 2025135.60140.00133.01134.06134.06-1.19%73,842
Dec 17, 2025138.05139.15134.25135.68135.68-2.71%81,227
Dec 16, 2025139.53143.00138.50139.46139.46-0.05%64,055
Dec 15, 2025145.00145.99136.50139.53139.53-1.36%113,034
Dec 12, 2025141.50145.00140.00141.46141.460.08%51,433
Dec 11, 2025146.00146.00140.60141.34141.34-0.94%36,844
Dec 10, 2025145.00149.95141.00142.68142.68-1.25%62,662
Dec 9, 2025140.99145.60138.10144.49144.491.47%136,471
Dec 8, 2025147.10155.00141.10142.40142.40-4.13%115,811
Dec 5, 2025153.98155.49147.70148.53148.53-2.02%88,620
Dec 4, 2025143.50155.80143.50151.59151.591.37%196,935
Dec 3, 2025152.10156.40149.54149.54149.54-5.01%182,461
Dec 2, 2025162.02165.50157.42157.42157.42-5.00%236,142
Dec 1, 2025169.96172.40164.50165.71165.71-1.72%108,860
Nov 28, 2025172.75172.75164.80168.61168.610.50%123,640
Nov 27, 2025168.80169.00157.00167.77167.772.72%198,747
Nov 26, 2025162.85167.00159.01163.33163.332.59%251,047
Nov 25, 2025152.11161.00152.11159.21159.212.37%128,435
Nov 24, 2025162.00162.00151.50155.53155.530.30%144,887
Nov 21, 2025156.32158.10148.50155.06155.06-0.81%146,779
Nov 20, 2025164.70165.40153.00156.32156.32-1.65%184,039
Nov 19, 2025161.00162.50152.10158.95158.950.87%224,798
Nov 18, 2025152.40157.61151.61157.58157.584.98%306,050
Nov 17, 2025145.50150.12142.01150.11150.114.99%317,494
Nov 14, 2025142.00146.00141.50142.98142.980.43%109,316
Nov 13, 2025141.40144.00138.00142.37142.370.69%119,104
Nov 12, 2025148.38148.50139.60141.40141.40-2.98%185,811
Nov 11, 2025143.80149.00140.85145.75145.752.28%312,903
Nov 10, 2025137.00143.11137.00142.50142.502.40%676,931
Nov 7, 2025139.90141.80135.10139.16139.16-0.38%99,985
Nov 6, 2025140.00144.80133.55139.69139.690.30%264,023
Nov 4, 2025132.85140.90129.80139.27139.273.17%949,879
Nov 3, 2025128.00135.04128.00134.99134.994.96%2,019,862
Oct 31, 2025129.90130.70128.44128.61128.610.13%76,334
Oct 30, 2025124.48130.00124.48128.44128.443.18%175,291
Oct 29, 2025122.00126.45122.00124.48124.480.40%40,773
Oct 28, 2025122.06124.99119.75123.99123.991.58%119,501
Oct 27, 2025123.30125.10119.15122.06122.06-1.94%63,965
Oct 24, 2025128.00128.00124.00124.48124.48-0.62%21,066
Oct 23, 2025127.99128.50123.80125.26125.26-1.46%54,084
Oct 21, 2025127.95128.00125.37127.12127.121.19%33,012
Oct 20, 2025131.00131.00123.01125.63125.63-1.06%46,069
Oct 17, 2025126.00127.40123.79126.97126.972.57%293,580
Oct 16, 2025130.00130.00123.40123.79123.79-2.72%135,414
Oct 15, 2025129.00130.99125.01127.25127.250.69%36,784
Oct 14, 2025127.00130.50124.10126.38126.38-0.20%124,393
Oct 13, 2025126.50131.00125.50126.63126.63-2.02%40,996