Anlon Healthcare Limited (NSE:AHCL)
India
· Delayed Price · Currency is INR 13.20
-1.13 (-7.89%)
At close: Apr 28, 2026
Anlon Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.20 | 14.20 | 12.91 | 13.20 | 13.20 | -7.89% | 6,281,244 |
| Apr 27, 2026 | 14.99 | 15.30 | 14.01 | 14.33 | 14.33 | -9.70% | 3,789,884 |
| Apr 24, 2026 | 16.00 | 17.20 | 15.50 | 15.87 | 15.87 | 10.37% | 9,472,182 |
| Apr 23, 2026 | 14.70 | 15.12 | 14.21 | 14.38 | 14.38 | -0.42% | 9,501,180 |
| Apr 22, 2026 | 14.30 | 15.04 | 14.05 | 14.44 | 14.44 | 1.43% | 8,313,260 |
| Apr 21, 2026 | 14.60 | 15.00 | 13.85 | 14.24 | 14.24 | -1.70% | 9,134,030 |
| Apr 20, 2026 | 14.40 | 14.91 | 14.30 | 14.48 | 14.48 | 2.05% | 8,465,460 |
| Apr 17, 2026 | 14.34 | 14.34 | 14.04 | 14.19 | 14.19 | 0.48% | 3,059,470 |
| Apr 16, 2026 | 14.02 | 14.18 | 13.83 | 14.12 | 14.12 | 1.76% | 4,314,380 |
| Apr 15, 2026 | 13.78 | 14.16 | 13.44 | 13.88 | 13.88 | 4.15% | 4,766,150 |
| Apr 13, 2026 | 13.00 | 14.00 | 13.00 | 13.33 | 13.33 | 2.56% | 12,092,380 |
| Apr 10, 2026 | 12.58 | 13.70 | 12.50 | 12.99 | 12.99 | 6.84% | 13,833,140 |
| Apr 9, 2026 | 12.09 | 12.32 | 11.81 | 12.16 | 12.16 | 1.85% | 1,782,930 |
| Apr 8, 2026 | 12.10 | 12.29 | 11.76 | 11.94 | 11.94 | 1.74% | 1,045,840 |
| Apr 7, 2026 | 11.54 | 12.04 | 11.54 | 11.74 | 11.74 | 1.70% | 1,698,610 |
| Apr 6, 2026 | 11.40 | 11.60 | 11.22 | 11.54 | 11.54 | 1.99% | 665,820 |
| Apr 2, 2026 | 11.34 | 11.44 | 11.10 | 11.32 | 11.32 | 0.07% | 743,150 |
| Apr 1, 2026 | 11.49 | 11.77 | 11.25 | 11.31 | 11.31 | 1.52% | 1,633,940 |
| Mar 30, 2026 | 11.59 | 11.85 | 11.10 | 11.14 | 11.14 | -3.91% | 1,771,040 |
| Mar 27, 2026 | 11.66 | 11.77 | 11.45 | 11.59 | 11.59 | -0.22% | 1,970,670 |
| Mar 25, 2026 | 11.40 | 11.75 | 11.26 | 11.62 | 11.62 | 3.43% | 2,230,340 |
| Mar 24, 2026 | 11.60 | 11.69 | 11.14 | 11.23 | 11.23 | -1.75% | 1,794,460 |
| Mar 23, 2026 | 11.94 | 11.94 | 11.15 | 11.43 | 11.43 | -5.61% | 1,310,340 |
| Mar 20, 2026 | 11.45 | 12.25 | 11.34 | 12.11 | 12.11 | 7.40% | 3,812,510 |
| Mar 19, 2026 | 11.10 | 11.44 | 11.10 | 11.28 | 11.28 | -1.17% | 638,200 |
| Mar 18, 2026 | 11.69 | 11.75 | 11.28 | 11.41 | 11.41 | -1.37% | 3,143,150 |
| Mar 17, 2026 | 11.55 | 11.80 | 11.41 | 11.57 | 11.57 | -0.06% | 1,295,970 |
| Mar 16, 2026 | 11.27 | 11.81 | 11.27 | 11.58 | 11.58 | -0.47% | 1,339,150 |
| Mar 13, 2026 | 12.13 | 12.27 | 11.52 | 11.63 | 11.63 | -5.24% | 2,289,770 |
| Mar 12, 2026 | 12.65 | 12.86 | 12.20 | 12.28 | 12.28 | -3.34% | 3,394,650 |
| Mar 11, 2026 | 12.63 | 12.92 | 12.50 | 12.70 | 12.70 | 1.00% | 3,459,880 |
| Mar 10, 2026 | 12.69 | 13.27 | 12.48 | 12.57 | 12.57 | -2.43% | 8,693,800 |
| Mar 9, 2026 | 11.60 | 13.30 | 11.34 | 12.89 | 12.89 | 10.48% | 46,521,990 |
| Mar 6, 2026 | 10.99 | 11.87 | 10.99 | 11.66 | 11.66 | 5.02% | 4,217,570 |
| Mar 5, 2026 | 10.90 | 11.17 | 10.79 | 11.11 | 11.11 | 2.53% | 2,689,300 |
| Mar 4, 2026 | 10.93 | 11.34 | 10.69 | 10.83 | 10.83 | -2.90% | 2,454,460 |
| Mar 2, 2026 | 10.67 | 11.43 | 10.37 | 11.16 | 11.16 | 2.80% | 2,981,810 |
| Feb 27, 2026 | 11.11 | 11.30 | 10.74 | 10.85 | 10.85 | 0.31% | 1,163,400 |
| Feb 26, 2026 | 11.00 | 11.25 | 10.63 | 10.82 | 10.82 | -0.15% | 1,665,740 |
| Feb 25, 2026 | 11.54 | 11.66 | 10.76 | 10.84 | 10.84 | -7.12% | 2,002,920 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.27 | 11.67 | 11.67 | 0.34% | 773,040 |
| Feb 23, 2026 | 12.06 | 12.27 | 11.21 | 11.63 | 11.63 | -3.21% | 1,215,480 |
| Feb 20, 2026 | 11.94 | 12.60 | 11.86 | 12.01 | 12.01 | 1.77% | 1,082,660 |
| Feb 19, 2026 | 12.18 | 12.23 | 11.50 | 11.80 | 11.80 | -3.10% | 964,320 |
| Feb 18, 2026 | 12.14 | 12.31 | 12.04 | 12.18 | 12.18 | 0.18% | 390,650 |
| Feb 17, 2026 | 12.14 | 12.32 | 12.08 | 12.16 | 12.16 | 1.10% | 478,820 |
| Feb 16, 2026 | 12.24 | 12.37 | 11.93 | 12.03 | 12.03 | -1.05% | 575,390 |
| Feb 13, 2026 | 12.20 | 12.29 | 12.03 | 12.16 | 12.16 | -0.72% | 847,640 |
| Feb 12, 2026 | 12.30 | 12.43 | 12.12 | 12.24 | 12.24 | -0.40% | 802,660 |
| Feb 11, 2026 | 12.46 | 12.46 | 12.15 | 12.29 | 12.29 | -0.65% | 544,890 |
| Feb 10, 2026 | 12.87 | 12.97 | 12.31 | 12.37 | 12.37 | -1.68% | 1,391,950 |
| Feb 9, 2026 | 13.01 | 13.07 | 12.15 | 12.59 | 12.59 | -0.19% | 2,273,040 |
| Feb 6, 2026 | 12.44 | 12.88 | 12.11 | 12.61 | 12.61 | 1.86% | 905,050 |
| Feb 5, 2026 | 13.00 | 13.00 | 12.25 | 12.38 | 12.38 | -3.61% | 613,820 |
| Feb 4, 2026 | 12.14 | 12.95 | 12.14 | 12.84 | 12.84 | 5.38% | 961,790 |
| Feb 3, 2026 | 12.71 | 13.20 | 12.00 | 12.19 | 12.19 | 0.58% | 1,144,890 |
| Feb 2, 2026 | 12.10 | 12.29 | 11.90 | 12.12 | 12.12 | 0.04% | 807,640 |
| Feb 1, 2026 | 12.24 | 12.36 | 12.00 | 12.11 | 12.11 | -1.05% | 541,820 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.19 | 12.24 | 12.24 | -1.59% | 677,720 |
| Jan 29, 2026 | 12.90 | 13.07 | 12.40 | 12.44 | 12.44 | -3.10% | 1,180,180 |
| Jan 28, 2026 | 12.55 | 13.00 | 12.48 | 12.84 | 12.84 | 1.47% | 650,980 |
| Jan 27, 2026 | 13.42 | 13.42 | 12.48 | 12.65 | 12.65 | -0.27% | 908,960 |
| Jan 23, 2026 | 12.71 | 12.80 | 12.41 | 12.68 | 12.68 | -1.65% | 1,293,290 |
| Jan 22, 2026 | 12.80 | 13.14 | 12.64 | 12.90 | 12.90 | 1.54% | 971,710 |
| Jan 21, 2026 | 12.50 | 13.00 | 12.15 | 12.70 | 12.70 | -0.01% | 5,920,470 |
| Jan 20, 2026 | 13.40 | 13.61 | 12.54 | 12.70 | 12.70 | -5.19% | 3,201,390 |
| Jan 19, 2026 | 13.54 | 13.78 | 13.30 | 13.40 | 13.40 | -2.83% | 597,330 |
| Jan 16, 2026 | 13.74 | 14.10 | 13.65 | 13.79 | 13.79 | 0.60% | 449,090 |
| Jan 14, 2026 | 13.74 | 13.95 | 13.60 | 13.71 | 13.71 | 0.13% | 344,980 |
| Jan 13, 2026 | 13.66 | 14.50 | 13.50 | 13.69 | 13.69 | 0.97% | 1,761,120 |
| Jan 12, 2026 | 14.44 | 14.44 | 13.23 | 13.56 | 13.56 | -4.80% | 1,216,590 |
| Jan 9, 2026 | 14.22 | 14.55 | 14.05 | 14.24 | 14.24 | -1.30% | 679,530 |
| Jan 8, 2026 | 14.71 | 14.86 | 14.08 | 14.43 | 14.43 | -2.29% | 930,290 |
| Jan 7, 2026 | 14.72 | 15.00 | 14.72 | 14.77 | 14.77 | 0.35% | 831,070 |
| Jan 6, 2026 | 15.04 | 15.21 | 14.56 | 14.72 | 14.72 | -2.21% | 1,067,370 |
| Jan 5, 2026 | 15.20 | 15.45 | 14.80 | 15.05 | 15.05 | -2.71% | 1,326,990 |
| Jan 2, 2026 | 14.97 | 16.10 | 14.65 | 15.47 | 15.47 | 4.30% | 3,074,770 |
| Jan 1, 2026 | 15.18 | 15.18 | 14.70 | 14.83 | 14.83 | -1.74% | 673,460 |
| Dec 31, 2025 | 14.80 | 15.40 | 14.50 | 15.10 | 15.10 | 3.89% | 1,951,010 |
| Dec 30, 2025 | 14.50 | 14.95 | 14.32 | 14.53 | 14.53 | 0.78% | 1,356,100 |
| Dec 29, 2025 | 15.20 | 15.48 | 14.30 | 14.42 | 14.42 | -0.83% | 2,363,450 |
| Dec 26, 2025 | 14.20 | 14.68 | 13.85 | 14.54 | 14.54 | 4.00% | 3,502,970 |
| Dec 24, 2025 | 14.06 | 14.30 | 13.82 | 13.98 | 13.98 | 0.95% | 585,980 |
| Dec 23, 2025 | 14.15 | 14.15 | 13.65 | 13.85 | 13.85 | -0.32% | 237,190 |
| Dec 22, 2025 | 13.90 | 14.05 | 13.77 | 13.89 | 13.89 | 0.86% | 582,640 |
| Dec 19, 2025 | 13.60 | 13.83 | 13.46 | 13.77 | 13.77 | 2.75% | 331,930 |
| Dec 18, 2025 | 13.56 | 14.00 | 13.30 | 13.41 | 13.41 | -1.19% | 738,420 |
| Dec 17, 2025 | 13.81 | 13.92 | 13.43 | 13.57 | 13.57 | -2.71% | 812,270 |
| Dec 16, 2025 | 13.95 | 14.30 | 13.85 | 13.95 | 13.95 | -0.05% | 640,550 |
| Dec 15, 2025 | 14.50 | 14.60 | 13.65 | 13.95 | 13.95 | -1.36% | 1,130,340 |
| Dec 12, 2025 | 14.15 | 14.50 | 14.00 | 14.15 | 14.15 | 0.08% | 514,330 |
| Dec 11, 2025 | 14.60 | 14.60 | 14.06 | 14.13 | 14.13 | -0.94% | 368,440 |
| Dec 10, 2025 | 14.50 | 15.00 | 14.10 | 14.27 | 14.27 | -1.25% | 626,620 |
| Dec 9, 2025 | 14.10 | 14.56 | 13.81 | 14.45 | 14.45 | 1.47% | 1,364,710 |
| Dec 8, 2025 | 14.71 | 15.50 | 14.11 | 14.24 | 14.24 | -4.13% | 1,158,110 |
| Dec 5, 2025 | 15.40 | 15.55 | 14.77 | 14.85 | 14.85 | -2.02% | 886,200 |
| Dec 4, 2025 | 14.35 | 15.58 | 14.35 | 15.16 | 15.16 | 1.37% | 1,969,350 |
| Dec 3, 2025 | 15.21 | 15.64 | 14.95 | 14.95 | 14.95 | -5.01% | 1,824,610 |
| Dec 2, 2025 | 16.20 | 16.55 | 15.74 | 15.74 | 15.74 | -5.00% | 2,361,420 |
| Dec 1, 2025 | 17.00 | 17.24 | 16.45 | 16.57 | 16.57 | -1.72% | 1,088,600 |