Anlon Technology Solutions Limited (NSE:ANLON)
India
· Delayed Price · Currency is INR 505.15
+63.15 (14.29%)
Apr 29, 2026, 3:27 PM IST
NSE:ANLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 445.00 | 530.40 | 445.00 | 505.15 | 505.15 | 14.29% | 74,000 |
| Apr 28, 2026 | 431.00 | 442.00 | 429.95 | 442.00 | 442.00 | 3.25% | 14,000 |
| Apr 27, 2026 | 408.00 | 431.00 | 408.00 | 428.10 | 428.10 | 5.18% | 32,400 |
| Apr 24, 2026 | 407.00 | 409.00 | 400.00 | 407.00 | 407.00 | 3.69% | 13,200 |
| Apr 23, 2026 | 399.00 | 399.00 | 390.00 | 392.50 | 392.50 | -1.01% | 2,800 |
| Apr 22, 2026 | 393.50 | 399.00 | 393.50 | 396.50 | 396.50 | 1.15% | 2,800 |
| Apr 21, 2026 | 400.10 | 400.10 | 388.00 | 392.00 | 392.00 | -2.97% | 6,400 |
| Apr 20, 2026 | 409.00 | 409.00 | 400.00 | 404.00 | 404.00 | -1.22% | 7,600 |
| Apr 17, 2026 | 408.90 | 409.00 | 408.00 | 409.00 | 409.00 | - | 2,800 |
| Apr 16, 2026 | 405.00 | 409.00 | 403.00 | 409.00 | 409.00 | 1.24% | 1,600 |
| Apr 15, 2026 | 394.00 | 410.00 | 394.00 | 404.00 | 404.00 | 0.62% | 3,600 |
| Apr 13, 2026 | 382.00 | 410.70 | 373.20 | 401.50 | 401.50 | 4.29% | 14,400 |
| Apr 10, 2026 | 385.00 | 385.00 | 383.00 | 385.00 | 385.00 | 1.85% | 1,600 |
| Apr 9, 2026 | 381.00 | 384.85 | 378.00 | 378.00 | 378.00 | -0.59% | 2,000 |
| Apr 8, 2026 | 414.40 | 419.95 | 378.20 | 380.25 | 380.25 | -3.49% | 8,000 |
| Apr 7, 2026 | 402.00 | 402.70 | 393.00 | 394.00 | 394.00 | -0.57% | 3,600 |
| Apr 6, 2026 | 365.00 | 399.00 | 360.15 | 396.25 | 396.25 | 7.09% | 8,000 |
| Apr 2, 2026 | 352.15 | 370.00 | 352.15 | 370.00 | 370.00 | - | 2,800 |
| Apr 1, 2026 | 360.00 | 380.00 | 360.00 | 370.00 | 370.00 | 3.61% | 8,800 |
| Mar 30, 2026 | 374.00 | 374.00 | 353.00 | 357.10 | 357.10 | 1.03% | 9,600 |
| Mar 27, 2026 | 345.00 | 360.00 | 335.00 | 353.45 | 353.45 | 0.99% | 12,400 |
| Mar 25, 2026 | 350.00 | 351.00 | 350.00 | 350.00 | 350.00 | 0.29% | 2,800 |
| Mar 24, 2026 | 349.00 | 358.00 | 349.00 | 349.00 | 349.00 | - | 2,000 |
| Mar 23, 2026 | 363.00 | 363.00 | 335.60 | 349.00 | 349.00 | -5.16% | 6,000 |
| Mar 20, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.54% | 400 |
| Mar 19, 2026 | 374.95 | 374.95 | 373.75 | 373.75 | 373.75 | -0.45% | 800 |
| Mar 18, 2026 | 348.20 | 378.65 | 348.20 | 375.45 | 375.45 | 11.08% | 8,400 |
| Mar 17, 2026 | 336.20 | 338.00 | 336.20 | 338.00 | 338.00 | 0.54% | 2,000 |
| Mar 16, 2026 | 350.00 | 351.00 | 336.15 | 336.20 | 336.20 | 0.06% | 4,400 |
| Mar 13, 2026 | 345.05 | 350.10 | 335.50 | 336.00 | 336.00 | -5.06% | 4,000 |
| Mar 12, 2026 | 351.05 | 353.90 | 351.05 | 353.90 | 353.90 | -0.32% | 2,800 |
| Mar 11, 2026 | 357.20 | 357.20 | 355.05 | 355.05 | 355.05 | -1.68% | 3,200 |
| Mar 10, 2026 | 375.00 | 375.00 | 357.10 | 361.10 | 361.10 | -0.25% | 2,400 |
| Mar 9, 2026 | 369.00 | 369.00 | 356.15 | 362.00 | 362.00 | -1.90% | 5,600 |
| Mar 6, 2026 | 370.00 | 377.95 | 369.00 | 369.00 | 369.00 | -0.27% | 4,000 |
| Mar 5, 2026 | 370.00 | 370.00 | 367.55 | 370.00 | 370.00 | 1.09% | 1,200 |
| Mar 4, 2026 | 365.30 | 385.85 | 361.10 | 366.00 | 366.00 | -3.17% | 7,600 |
| Mar 2, 2026 | 361.00 | 392.80 | 361.00 | 378.00 | 378.00 | -0.92% | 8,800 |
| Feb 27, 2026 | 379.00 | 386.00 | 378.00 | 381.50 | 381.50 | 2.25% | 4,400 |
| Feb 26, 2026 | 375.50 | 377.00 | 373.10 | 373.10 | 373.10 | -1.30% | 3,600 |
| Feb 25, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 800 |
| Feb 24, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.11% | 800 |
| Feb 23, 2026 | 373.05 | 378.45 | 373.05 | 378.40 | 378.40 | -0.01% | 1,200 |
| Feb 20, 2026 | 385.30 | 385.30 | 376.25 | 378.45 | 378.45 | -4.43% | 5,200 |
| Feb 19, 2026 | 383.20 | 396.00 | 383.20 | 396.00 | 396.00 | 3.34% | 1,600 |
| Feb 18, 2026 | 394.05 | 394.55 | 383.15 | 383.20 | 383.20 | -5.15% | 4,400 |
| Feb 17, 2026 | 404.90 | 423.00 | 400.00 | 404.00 | 404.00 | 2.28% | 5,200 |
| Feb 16, 2026 | 391.15 | 400.00 | 391.15 | 395.00 | 395.00 | -0.25% | 2,400 |
| Feb 13, 2026 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.25% | 4,400 |
| Feb 12, 2026 | 397.90 | 397.95 | 390.10 | 395.00 | 395.00 | 2.45% | 3,200 |
| Feb 10, 2026 | 385.00 | 400.00 | 385.00 | 385.55 | 385.55 | 0.14% | 2,400 |
| Feb 9, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.97% | 400 |
| Feb 6, 2026 | 385.00 | 385.00 | 376.25 | 377.55 | 377.55 | 0.07% | 2,400 |
| Feb 5, 2026 | 377.60 | 377.60 | 377.00 | 377.30 | 377.30 | -3.26% | 800 |
| Feb 3, 2026 | 422.90 | 447.60 | 385.00 | 390.00 | 390.00 | 4.56% | 6,000 |
| Feb 2, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.27% | 400 |
| Feb 1, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.67% | 400 |
| Jan 30, 2026 | 372.00 | 373.00 | 368.05 | 371.50 | 371.50 | -0.67% | 3,200 |
| Jan 29, 2026 | 368.25 | 380.00 | 365.25 | 374.00 | 374.00 | -1.80% | 7,200 |
| Jan 28, 2026 | 389.80 | 389.80 | 377.55 | 380.85 | 380.85 | 1.53% | 4,400 |
| Jan 27, 2026 | 376.20 | 389.85 | 375.10 | 375.10 | 375.10 | -2.11% | 1,600 |
| Jan 23, 2026 | 399.85 | 400.00 | 382.20 | 383.20 | 383.20 | 1.46% | 4,800 |
| Jan 22, 2026 | 405.00 | 405.00 | 377.00 | 377.70 | 377.70 | -3.17% | 2,800 |
| Jan 21, 2026 | 381.15 | 399.95 | 377.00 | 390.05 | 390.05 | 1.55% | 5,200 |
| Jan 20, 2026 | 400.05 | 400.05 | 384.10 | 384.10 | 384.10 | -5.67% | 3,200 |
| Jan 19, 2026 | 407.50 | 410.95 | 400.00 | 407.20 | 407.20 | -0.10% | 5,200 |
| Jan 16, 2026 | 394.00 | 425.00 | 394.00 | 407.60 | 407.60 | 7.26% | 19,600 |
| Jan 14, 2026 | 378.00 | 385.95 | 378.00 | 380.00 | 380.00 | 3.95% | 4,400 |
| Jan 13, 2026 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | -2.01% | 400 |
| Jan 12, 2026 | 365.15 | 379.95 | 360.10 | 373.05 | 373.05 | -3.85% | 10,000 |
| Jan 9, 2026 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | -1.15% | 3,200 |
| Jan 8, 2026 | 393.05 | 393.05 | 391.30 | 392.50 | 392.50 | -1.13% | 1,600 |
| Jan 7, 2026 | 393.10 | 399.45 | 393.10 | 397.00 | 397.00 | 0.51% | 3,200 |
| Jan 6, 2026 | 392.05 | 398.95 | 392.05 | 395.00 | 395.00 | -1.25% | 2,400 |
| Jan 5, 2026 | 396.90 | 407.20 | 396.90 | 400.00 | 400.00 | 0.77% | 1,600 |
| Jan 2, 2026 | 400.00 | 400.00 | 396.95 | 396.95 | 396.95 | -2.95% | 1,200 |
| Jan 1, 2026 | 408.45 | 409.00 | 408.45 | 409.00 | 409.00 | -0.34% | 800 |
| Dec 31, 2025 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - | 400 |
| Dec 30, 2025 | 405.00 | 410.40 | 405.00 | 410.40 | 410.40 | 4.67% | 2,400 |
| Dec 29, 2025 | 390.55 | 400.00 | 390.05 | 392.10 | 392.10 | -4.25% | 4,800 |
| Dec 26, 2025 | 412.00 | 413.05 | 400.10 | 409.50 | 409.50 | 2.36% | 3,600 |
| Dec 24, 2025 | 401.40 | 408.15 | 400.00 | 400.05 | 400.05 | -2.43% | 2,800 |
| Dec 23, 2025 | 402.75 | 410.00 | 400.00 | 410.00 | 410.00 | 0.27% | 7,200 |
| Dec 22, 2025 | 407.80 | 410.00 | 407.80 | 408.90 | 408.90 | 0.27% | 800 |
| Dec 19, 2025 | 403.75 | 408.00 | 403.75 | 407.80 | 407.80 | 1.00% | 3,600 |
| Dec 18, 2025 | 400.00 | 419.00 | 393.55 | 403.75 | 403.75 | -0.06% | 12,800 |
| Dec 17, 2025 | 410.00 | 410.00 | 403.00 | 404.00 | 404.00 | -2.18% | 3,600 |
| Dec 16, 2025 | 414.95 | 418.85 | 412.00 | 413.00 | 413.00 | -0.72% | 5,600 |
| Dec 15, 2025 | 411.00 | 424.50 | 408.00 | 416.00 | 416.00 | 3.26% | 22,000 |
| Dec 12, 2025 | 367.15 | 405.00 | 367.15 | 402.85 | 402.85 | 7.92% | 10,400 |
| Dec 10, 2025 | 367.15 | 375.00 | 367.15 | 373.30 | 373.30 | 0.89% | 2,400 |
| Dec 9, 2025 | 375.95 | 376.00 | 370.00 | 370.00 | 370.00 | 1.56% | 3,200 |
| Dec 8, 2025 | 373.00 | 375.70 | 352.00 | 364.30 | 364.30 | -5.38% | 14,400 |
| Dec 5, 2025 | 385.25 | 385.25 | 380.05 | 385.00 | 385.00 | -1.57% | 2,400 |
| Dec 4, 2025 | 381.50 | 399.00 | 381.50 | 391.15 | 391.15 | 1.57% | 6,000 |
| Dec 3, 2025 | 394.00 | 406.00 | 380.50 | 385.10 | 385.10 | -1.00% | 10,000 |
| Dec 2, 2025 | 389.05 | 389.05 | 389.00 | 389.00 | 389.00 | -2.99% | 800 |
| Dec 1, 2025 | 400.00 | 402.00 | 400.00 | 401.00 | 401.00 | 0.25% | 6,800 |
| Nov 28, 2025 | 389.15 | 400.00 | 385.10 | 400.00 | 400.00 | 0.49% | 4,400 |
| Nov 27, 2025 | 391.15 | 400.00 | 387.00 | 398.05 | 398.05 | -0.24% | 8,000 |