Want to see IN:ANMOL full AI Analyst Report?
Anmol India Ltd. (ANMOL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.02 | 11.24 | 11.02 | 11.02 | 11.02 | +0.00% | 1,454 | 0.06 |
| Oct 29, 2026 | 10.98 | 11.49 | 10.91 | 11.02 | 11.02 | -1.61% | 3,281 | 0.13 |
| Oct 28, 2026 | 10.75 | 11.39 | 10.75 | 11.20 | 11.20 | -0.44% | 202,662 | 9.01 |
| Oct 27, 2026 | 10.97 | 11.25 | 10.86 | 11.25 | 11.25 | +2.55% | 3,026 | 0.13 |
| Oct 26, 2026 | 11.50 | 11.50 | 10.88 | 10.97 | 10.97 | -0.27% | 1,992 | 0.09 |
| Oct 23, 2026 | 11.27 | 11.31 | 10.95 | 11.00 | 11.00 | -1.96% | 1,332 | 0.06 |
| Oct 22, 2026 | 11.50 | 11.50 | 11.22 | 11.22 | 11.22 | -2.43% | 600 | 0.03 |
| Oct 21, 2026 | 12.08 | 12.08 | 11.27 | 11.50 | 11.50 | -2.87% | 1,473 | 0.06 |
| Oct 20, 2026 | 11.84 | 12.34 | 11.42 | 11.84 | 11.84 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 11.42 | 12.34 | 11.42 | 11.84 | 11.84 | -1.25% | 9,070 | 0.39 |
| Oct 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | +2.57% | 51 | 0.00 |
| Oct 15, 2026 | 11.53 | 11.97 | 11.53 | 11.69 | 11.69 | -3.07% | 829 | 0.04 |
| Oct 14, 2026 | 11.81 | 12.06 | 11.42 | 12.06 | 12.06 | +2.12% | 2,533 | 0.11 |
| Oct 13, 2026 | 11.99 | 12.08 | 11.81 | 11.81 | 11.81 | -2.48% | 3,235 | 0.14 |
| Oct 12, 2026 | 12.20 | 12.44 | 12.11 | 12.11 | 12.11 | +0.17% | 1,011 | 0.04 |
| Oct 09, 2026 | 12.70 | 12.70 | 12.07 | 12.09 | 12.09 | -4.80% | 4,264 | 0.18 |
| Oct 08, 2026 | 13.48 | 13.48 | 12.63 | 12.70 | 12.70 | -2.31% | 2,020 | 0.09 |
| Oct 07, 2026 | 13.23 | 13.23 | 12.79 | 13.00 | 13.00 | +0.70% | 3,970 | 0.17 |
| Oct 06, 2026 | 12.87 | 13.28 | 12.87 | 12.91 | 12.91 | -2.79% | 2,980 | 0.13 |
| Oct 05, 2026 | 13.33 | 13.56 | 13.05 | 13.28 | 13.28 | -2.35% | 1,597 | 0.07 |
| Oct 02, 2026 | 13.60 | 13.93 | 13.50 | 13.60 | 13.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 13.93 | 13.93 | 13.50 | 13.60 | 13.60 | -0.44% | 6,119 | 0.26 |
| Sep 30, 2026 | 13.90 | 14.14 | 13.61 | 13.66 | 13.66 | -1.73% | 6,479 | 0.28 |
| Sep 29, 2026 | 13.98 | 14.05 | 13.41 | 13.90 | 13.90 | +3.65% | 5,207 | 0.22 |
| Sep 28, 2026 | 13.45 | 13.75 | 12.71 | 13.41 | 13.41 | +0.83% | 10,718 | 0.46 |
| Sep 25, 2026 | 13.19 | 13.85 | 13.19 | 13.30 | 13.30 | +0.45% | 347 | 0.01 |
| Sep 24, 2026 | 13.94 | 13.99 | 13.21 | 13.24 | 13.24 | -4.61% | 6,500 | 0.28 |
| Sep 23, 2026 | 14.00 | 14.47 | 13.61 | 13.88 | 13.88 | -0.86% | 5,303 | 0.23 |
| Sep 22, 2026 | 14.68 | 15.10 | 14.00 | 14.00 | 14.00 | -2.71% | 4,921 | 0.21 |
| Sep 21, 2026 | 14.40 | 14.40 | 13.71 | 14.39 | 14.39 | +0.14% | 4,510 | 0.20 |
| Sep 18, 2026 | 14.60 | 14.84 | 14.16 | 14.37 | 14.37 | -3.56% | 15,426 | 0.67 |
| Sep 17, 2026 | 14.60 | 15.00 | 14.05 | 14.90 | 14.90 | +3.91% | 13,482 | 0.59 |
| Sep 16, 2026 | 16.14 | 16.14 | 13.78 | 14.34 | 14.34 | -6.34% | 40,297 | 1.80 |
| Sep 15, 2026 | 17.10 | 18.59 | 15.30 | 15.31 | 15.31 | -9.89% | 151,079 | 7.48 |
| Sep 14, 2026 | 16.99 | 16.99 | 15.13 | 16.99 | 16.99 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 15.44 | 16.99 | 15.13 | 16.99 | 16.99 | +9.97% | 298,161 | 18.59 |
| Sep 10, 2026 | 13.62 | 15.58 | 12.68 | 15.45 | 15.45 | +14.19% | 293,779 | 25.51 |
| Sep 09, 2026 | 11.31 | 13.57 | 11.31 | 13.53 | 13.53 | +19.63% | 263,032 | 35.74 |
| Sep 08, 2026 | 10.44 | 11.39 | 10.03 | 11.31 | 11.31 | +10.99% | 64,202 | 9.96 |
| Sep 07, 2026 | 10.28 | 11.39 | 10.10 | 10.19 | 10.19 | +1.49% | 7,099 | 1.11 |
| Sep 04, 2026 | 10.50 | 10.50 | 9.45 | 10.04 | 10.04 | +0.30% | 17,187 | 2.71 |
| Sep 03, 2026 | 9.95 | 10.18 | 9.95 | 10.01 | 10.01 | +0.60% | 2,615 | 0.41 |
| Sep 02, 2026 | 9.70 | 10.26 | 9.70 | 9.95 | 9.95 | -1.39% | 15,885 | 2.60 |
| Sep 01, 2026 | 10.10 | 10.19 | 10.00 | 10.09 | 10.09 | +0.80% | 9,350 | 1.55 |
| Aug 31, 2026 | 10.06 | 10.23 | 9.85 | 10.01 | 10.01 | -1.67% | 15,244 | 2.53 |
| Aug 28, 2026 | 10.08 | 10.18 | 10.01 | 10.18 | 10.18 | +0.99% | 8,347 | 1.41 |
| Aug 27, 2026 | 10.20 | 10.20 | 9.86 | 10.08 | 10.08 | +0.70% | 278 | 0.05 |
| Aug 26, 2026 | 10.10 | 10.17 | 9.80 | 10.01 | 10.01 | -0.89% | 8,448 | 1.41 |
| Aug 25, 2026 | 10.23 | 10.23 | 9.90 | 10.10 | 10.10 | +1.92% | 3,680 | 0.62 |
| Aug 24, 2026 | 10.13 | 10.19 | 9.80 | 9.91 | 9.91 | -1.69% | 3,331 | 0.56 |