Anondita Medicare Limited (NSE:ANONDITA)
India
· Delayed Price · Currency is INR 1,074.00
-56.45 (-4.99%)
At close: Apr 28, 2026
Anondita Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,050.05 | 1,050.05 | 1,020.30 | 1,020.30 | 1,020.30 | -5.00% | 74,000 |
| Apr 28, 2026 | 1,074.00 | 1,145.00 | 1,074.00 | 1,074.00 | 1,074.00 | -4.99% | 48,000 |
| Apr 27, 2026 | 1,170.00 | 1,190.00 | 1,130.45 | 1,130.45 | 1,130.45 | -5.00% | 19,000 |
| Apr 24, 2026 | 1,227.00 | 1,227.00 | 1,165.00 | 1,189.90 | 1,189.90 | -0.84% | 15,000 |
| Apr 23, 2026 | 1,175.00 | 1,215.00 | 1,166.00 | 1,200.00 | 1,200.00 | 1.11% | 12,000 |
| Apr 22, 2026 | 1,050.00 | 1,201.00 | 1,030.00 | 1,186.80 | 1,186.80 | 13.24% | 65,000 |
| Apr 21, 2026 | 987.95 | 1,069.00 | 987.95 | 1,048.00 | 1,048.00 | 6.94% | 27,000 |
| Apr 20, 2026 | 948.00 | 980.00 | 948.00 | 980.00 | 980.00 | 4.49% | 17,000 |
| Apr 17, 2026 | 875.00 | 950.00 | 875.00 | 937.85 | 937.85 | 7.15% | 44,000 |
| Apr 16, 2026 | 889.95 | 889.95 | 842.00 | 875.25 | 875.25 | 0.95% | 22,000 |
| Apr 15, 2026 | 849.95 | 867.00 | 849.95 | 867.00 | 867.00 | 4.21% | 6,000 |
| Apr 13, 2026 | 835.00 | 839.95 | 820.00 | 832.00 | 832.00 | 1.46% | 8,000 |
| Apr 10, 2026 | 847.90 | 847.90 | 820.00 | 820.00 | 820.00 | -3.30% | 6,000 |
| Apr 9, 2026 | 812.25 | 848.00 | 806.00 | 848.00 | 848.00 | 2.38% | 8,000 |
| Apr 8, 2026 | 795.10 | 843.95 | 795.00 | 828.25 | 828.25 | 6.19% | 59,000 |
| Apr 7, 2026 | 794.90 | 794.90 | 780.00 | 780.00 | 780.00 | -0.81% | 6,000 |
| Apr 6, 2026 | 785.00 | 791.95 | 763.00 | 786.35 | 786.35 | 0.17% | 31,000 |
| Apr 2, 2026 | 715.80 | 785.00 | 715.80 | 785.00 | 785.00 | 6.80% | 7,000 |
| Apr 1, 2026 | 675.00 | 735.00 | 671.00 | 735.00 | 735.00 | 11.57% | 24,000 |
| Mar 30, 2026 | 690.00 | 699.00 | 634.50 | 658.75 | 658.75 | -6.49% | 34,000 |
| Mar 27, 2026 | 718.50 | 718.50 | 695.00 | 704.45 | 704.45 | -2.03% | 139,000 |
| Mar 25, 2026 | 690.00 | 720.00 | 690.00 | 719.05 | 719.05 | 4.21% | 27,000 |
| Mar 24, 2026 | 661.00 | 690.00 | 661.00 | 690.00 | 690.00 | 5.02% | 7,000 |
| Mar 23, 2026 | 697.00 | 697.00 | 655.00 | 657.00 | 657.00 | -3.50% | 61,000 |
| Mar 20, 2026 | 675.00 | 691.00 | 670.00 | 680.85 | 680.85 | -2.04% | 18,000 |
| Mar 19, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.75% | 20,000 |
| Mar 18, 2026 | 706.05 | 718.05 | 695.00 | 700.25 | 700.25 | -1.79% | 17,000 |
| Mar 17, 2026 | 710.00 | 722.00 | 710.00 | 713.00 | 713.00 | 0.97% | 138,000 |
| Mar 16, 2026 | 722.00 | 722.00 | 700.00 | 706.15 | 706.15 | -2.21% | 20,000 |
| Mar 13, 2026 | 720.00 | 726.00 | 720.00 | 722.10 | 722.10 | -0.40% | 20,000 |
| Mar 12, 2026 | 735.00 | 741.05 | 725.00 | 725.00 | 725.00 | -3.33% | 10,000 |
| Mar 11, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.30% | 1,000 |
| Mar 10, 2026 | 720.00 | 759.90 | 720.00 | 759.90 | 759.90 | 5.54% | 25,000 |
| 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 |