Anondita Medicare Limited (NSE:ANONDITA)
India
· Delayed Price · Currency is INR 720.00
+6.00 (0.84%)
At close: Mar 9, 2026
Anondita Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 714.00 | 724.00 | 680.10 | 720.00 | 720.00 | 0.84% | 26,000 |
| Mar 6, 2026 | 710.05 | 725.00 | 695.10 | 714.00 | 714.00 | -2.29% | 19,000 |
| Mar 5, 2026 | 693.15 | 736.50 | 690.00 | 730.75 | 730.75 | 1.63% | 9,000 |
| Mar 4, 2026 | 726.80 | 726.80 | 690.00 | 719.00 | 719.00 | -4.13% | 36,000 |
| Mar 2, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1,000 |
| Feb 27, 2026 | 730.00 | 790.00 | 730.00 | 750.00 | 750.00 | 2.74% | 16,000 |
| Feb 26, 2026 | 726.00 | 730.00 | 715.00 | 730.00 | 730.00 | 0.54% | 10,000 |
| Feb 25, 2026 | 718.00 | 740.00 | 718.00 | 726.10 | 726.10 | 1.18% | 29,000 |
| Feb 24, 2026 | 721.55 | 728.00 | 716.00 | 717.65 | 717.65 | -0.54% | 58,000 |
| Feb 23, 2026 | 730.00 | 731.00 | 690.00 | 721.55 | 721.55 | 1.48% | 45,000 |
| Feb 20, 2026 | 712.00 | 730.00 | 710.90 | 711.00 | 711.00 | -4.98% | 131,000 |
| Feb 19, 2026 | 755.00 | 785.90 | 748.30 | 748.30 | 748.30 | -5.00% | 109,000 |
| Feb 18, 2026 | 834.00 | 834.00 | 783.75 | 787.65 | 787.65 | -4.53% | 56,000 |
| Feb 17, 2026 | 820.05 | 845.00 | 811.00 | 825.00 | 825.00 | -2.14% | 58,000 |
| Feb 16, 2026 | 810.10 | 862.30 | 810.00 | 843.00 | 843.00 | 2.65% | 63,000 |
| Feb 13, 2026 | 850.00 | 857.95 | 821.25 | 821.25 | 821.25 | -2.56% | 4,000 |
| Feb 12, 2026 | 810.00 | 850.10 | 786.00 | 842.85 | 842.85 | 2.15% | 43,000 |
| Feb 11, 2026 | 817.70 | 860.70 | 817.70 | 825.10 | 825.10 | -4.14% | 272,000 |
| Feb 10, 2026 | 860.70 | 860.70 | 860.70 | 860.70 | 860.70 | -5.00% | 1,000 |
| Feb 9, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -4.92% | 2,000 |
| Jan 16, 2026 | 952.85 | 952.85 | 952.85 | 952.85 | 952.85 | -2.00% | 1,000 |
| Jan 9, 2026 | 972.25 | 972.25 | 972.25 | 972.25 | 972.25 | -2.00% | 1,000 |
| Jan 5, 2026 | 992.05 | 992.05 | 992.05 | 992.05 | 992.05 | -2.00% | 1,000 |
| Jan 2, 2026 | 1,013.05 | 1,013.05 | 1,012.25 | 1,012.25 | 1,012.25 | -2.00% | 17,000 |
| Jan 1, 2026 | 1,037.00 | 1,037.45 | 1,032.90 | 1,032.90 | 1,032.90 | 1.55% | 18,000 |
| Dec 31, 2025 | 968.00 | 1,017.15 | 968.00 | 1,017.15 | 1,017.15 | 5.00% | 53,000 |
| Dec 30, 2025 | 911.00 | 975.00 | 911.00 | 968.75 | 968.75 | 2.80% | 9,000 |
| Dec 29, 2025 | 925.00 | 952.80 | 875.00 | 942.35 | 942.35 | 3.52% | 176,000 |
| Dec 26, 2025 | 910.35 | 910.35 | 871.00 | 910.35 | 910.35 | 5.00% | 77,000 |
| Dec 24, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 5.00% | 21,000 |
| Dec 23, 2025 | 825.75 | 825.75 | 825.75 | 825.75 | 825.75 | 5.00% | 27,000 |
| Dec 22, 2025 | 786.45 | 786.45 | 786.45 | 786.45 | 786.45 | 5.00% | 60,000 |
| Dec 19, 2025 | 748.00 | 749.00 | 745.05 | 749.00 | 749.00 | 1.99% | 7,000 |
| Dec 18, 2025 | 732.70 | 734.40 | 732.70 | 734.40 | 734.40 | 2.00% | 10,000 |
| Dec 17, 2025 | 691.80 | 720.00 | 691.80 | 720.00 | 720.00 | 2.00% | 12,000 |
| Dec 16, 2025 | 706.00 | 706.00 | 705.90 | 705.90 | 705.90 | -2.00% | 3,000 |
| Dec 15, 2025 | 706.50 | 720.30 | 706.10 | 720.30 | 720.30 | - | 12,000 |
| Dec 12, 2025 | 735.00 | 735.00 | 720.30 | 720.30 | 720.30 | -2.00% | 29,000 |
| Dec 11, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.54% | 1,000 |
| Dec 9, 2025 | 741.85 | 741.85 | 715.00 | 739.00 | 739.00 | 1.60% | 38,000 |
| Dec 8, 2025 | 727.35 | 727.35 | 727.35 | 727.35 | 727.35 | 2.00% | 50,000 |
| Dec 5, 2025 | 707.00 | 713.10 | 707.00 | 713.10 | 713.10 | 2.00% | 28,000 |
| Dec 4, 2025 | 699.15 | 699.15 | 699.15 | 699.15 | 699.15 | 2.00% | 1,000 |
| Dec 3, 2025 | 685.45 | 685.45 | 685.45 | 685.45 | 685.45 | 1.99% | 41,000 |
| Dec 2, 2025 | 672.05 | 672.05 | 672.05 | 672.05 | 672.05 | 2.00% | 8,000 |
| Dec 1, 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | 2.00% | 14,000 |
| Nov 28, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1.90% | 5,000 |
| Nov 27, 2025 | 633.95 | 633.95 | 633.95 | 633.95 | 633.95 | 2.00% | 1,000 |
| Nov 26, 2025 | 602.00 | 621.55 | 602.00 | 621.55 | 621.55 | 1.99% | 41,000 |
| Nov 25, 2025 | 610.00 | 610.00 | 609.40 | 609.40 | 609.40 | -1.99% | 42,000 |
| Nov 21, 2025 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | -1.99% | 17,000 |
| Nov 20, 2025 | 634.45 | 634.45 | 634.45 | 634.45 | 634.45 | -2.00% | 4,000 |
| Nov 19, 2025 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | -2.00% | 4,000 |
| Nov 18, 2025 | 660.60 | 660.60 | 660.60 | 660.60 | 660.60 | -2.00% | 3,000 |
| Nov 17, 2025 | 652.10 | 675.80 | 650.00 | 674.05 | 674.05 | 4.72% | 51,000 |
| Nov 14, 2025 | 635.00 | 643.65 | 623.95 | 643.65 | 643.65 | 5.00% | 41,000 |
| Nov 13, 2025 | 585.00 | 622.00 | 585.00 | 613.00 | 613.00 | 1.32% | 14,000 |
| Nov 12, 2025 | 581.00 | 620.00 | 577.20 | 605.00 | 605.00 | -0.42% | 82,000 |
| Nov 11, 2025 | 630.00 | 630.00 | 607.55 | 607.55 | 607.55 | -5.00% | 38,000 |
| Nov 10, 2025 | 669.90 | 669.90 | 635.00 | 639.50 | 639.50 | 0.24% | 56,000 |
| Nov 7, 2025 | 607.00 | 638.00 | 607.00 | 638.00 | 638.00 | 4.99% | 17,000 |
| Nov 6, 2025 | 600.00 | 619.90 | 600.00 | 607.65 | 607.65 | 1.24% | 114,000 |
| Nov 4, 2025 | 623.80 | 629.00 | 596.50 | 600.20 | 600.20 | -4.02% | 151,000 |
| Nov 3, 2025 | 625.45 | 625.45 | 600.00 | 625.35 | 625.35 | 4.98% | 120,000 |
| Oct 31, 2025 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | 5.00% | 3,000 |
| Oct 30, 2025 | 567.35 | 567.35 | 541.05 | 567.35 | 567.35 | 5.00% | 115,000 |
| Oct 29, 2025 | 540.35 | 540.35 | 540.35 | 540.35 | 540.35 | 4.99% | 14,000 |
| Oct 28, 2025 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | 5.00% | 6,000 |
| Oct 27, 2025 | 484.00 | 490.15 | 479.00 | 490.15 | 490.15 | 4.99% | 22,000 |
| Oct 24, 2025 | 450.00 | 469.60 | 441.05 | 466.85 | 466.85 | 4.38% | 65,000 |
| Oct 23, 2025 | 460.00 | 460.00 | 446.00 | 447.25 | 447.25 | -2.77% | 20,000 |
| Oct 21, 2025 | 455.00 | 464.50 | 455.00 | 460.00 | 460.00 | 1.75% | 12,000 |
| Oct 20, 2025 | 455.60 | 455.60 | 452.05 | 452.10 | 452.10 | -1.72% | 9,000 |
| Oct 17, 2025 | 463.40 | 465.50 | 460.00 | 460.00 | 460.00 | 1.10% | 14,000 |
| Oct 16, 2025 | 458.30 | 470.65 | 445.00 | 455.00 | 455.00 | 1.51% | 75,000 |
| Oct 15, 2025 | 446.00 | 448.70 | 438.10 | 448.25 | 448.25 | 0.50% | 106,000 |
| Oct 14, 2025 | 454.00 | 454.00 | 440.00 | 446.00 | 446.00 | -1.76% | 43,000 |
| Oct 13, 2025 | 433.00 | 454.00 | 433.00 | 454.00 | 454.00 | 2.76% | 36,000 |
| Oct 10, 2025 | 427.05 | 443.40 | 427.05 | 441.80 | 441.80 | 2.73% | 25,000 |
| Oct 9, 2025 | 420.00 | 439.00 | 416.05 | 430.05 | 430.05 | -0.92% | 185,000 |
| Oct 8, 2025 | 464.00 | 465.00 | 427.50 | 434.05 | 434.05 | -4.47% | 71,000 |
| Oct 7, 2025 | 418.05 | 475.20 | 418.05 | 454.35 | 454.35 | 5.82% | 265,000 |
| Oct 6, 2025 | 390.00 | 438.90 | 385.10 | 429.35 | 429.35 | 10.53% | 217,000 |
| Oct 3, 2025 | 373.00 | 393.90 | 373.00 | 388.45 | 388.45 | 3.86% | 123,000 |
| Oct 1, 2025 | 353.00 | 375.00 | 353.00 | 374.00 | 374.00 | 5.46% | 37,000 |
| Sep 30, 2025 | 373.85 | 373.85 | 335.00 | 354.65 | 354.65 | -4.19% | 241,000 |
| Sep 29, 2025 | 348.00 | 374.00 | 347.00 | 370.15 | 370.15 | 8.22% | 162,000 |
| Sep 26, 2025 | 357.00 | 360.00 | 332.00 | 342.05 | 342.05 | -6.29% | 137,000 |
| Sep 25, 2025 | 371.00 | 371.00 | 359.95 | 365.00 | 365.00 | -2.08% | 90,000 |
| Sep 24, 2025 | 392.00 | 400.10 | 371.05 | 372.75 | 372.75 | -4.47% | 50,000 |
| Sep 23, 2025 | 375.00 | 398.00 | 375.00 | 390.20 | 390.20 | 4.53% | 118,000 |
| Sep 22, 2025 | 365.00 | 383.40 | 356.65 | 373.30 | 373.30 | 6.29% | 168,000 |
| Sep 19, 2025 | 357.00 | 360.00 | 345.00 | 351.20 | 351.20 | -1.49% | 134,000 |
| Sep 18, 2025 | 351.00 | 369.80 | 348.00 | 356.50 | 356.50 | 1.34% | 121,000 |
| Sep 17, 2025 | 374.95 | 374.95 | 345.00 | 351.80 | 351.80 | -5.23% | 340,000 |
| Sep 16, 2025 | 382.00 | 394.70 | 361.00 | 371.20 | 371.20 | -3.91% | 209,000 |
| Sep 15, 2025 | 362.00 | 417.90 | 362.00 | 386.30 | 386.30 | 7.37% | 596,000 |
| Sep 12, 2025 | 346.00 | 359.80 | 342.15 | 359.80 | 359.80 | 4.99% | 172,000 |
| Sep 11, 2025 | 340.00 | 350.00 | 323.80 | 342.70 | 342.70 | 0.54% | 229,000 |
| Sep 10, 2025 | 351.00 | 351.00 | 332.30 | 340.85 | 340.85 | -2.54% | 236,000 |