Anmol India Limited - ANMOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.48	13.44	13.44	13.75	13.16	31,169
January 13, 2026	13.45	13.28	13.28	13.5	13.15	26,790
January 12, 2026	14	13.55	13.55	14.25	13.26	43,237
January 09, 2026	13.75	13.78	13.78	14.4	13.15	83,370
January 08, 2026	14.22	13.59	13.59	14.25	13.05	124,188
January 07, 2026	14.02	14.15	14.15	14.5	14	23,045
January 06, 2026	14.42	14.02	14.02	14.42	14	37,907
January 05, 2026	14.35	14.3	14.3	14.42	13.95	39,048
January 02, 2026	13.86	14.26	14.26	14.75	13.71	67,217
January 01, 2026	13.84	13.87	13.87	13.97	13.7	21,629
December 31, 2025	13.81	13.84	13.84	13.99	13.78	27,355
December 30, 2025	13.75	13.87	13.87	14	13.75	17,403
December 29, 2025	13.87	13.96	13.96	14	13.8	21,684
December 26, 2025	14	13.87	13.87	14	13.76	28,026
December 24, 2025	14.1	13.76	13.76	14.1	13.75	50,952
December 23, 2025	14	13.96	13.96	14	13.55	28,628
December 22, 2025	13.83	13.54	13.54	14.1	13.41	95,858
December 19, 2025	14.14	13.83	13.83	14.14	13.76	16,204
December 18, 2025	13.75	13.9	13.9	14.08	13.75	16,464
December 17, 2025	14	13.8	13.8	14.23	13.78	31,252
December 16, 2025	14.24	14.02	14.02	14.24	14.01	31,087
December 15, 2025	14.08	14.24	14.24	14.32	14.05	32,105
December 12, 2025	14	14.08	14.08	14.2	13.58	33,399
December 11, 2025	14.09	13.7	13.7	14.21	13.61	33,116
December 10, 2025	13.87	13.92	13.92	14.09	13.82	13,819
December 09, 2025	13.99	13.86	13.86	14	13.75	15,263
December 08, 2025	14.44	14.01	14.01	14.45	13.75	47,498
December 05, 2025	14	13.96	13.96	14.13	13.55	50,903
December 04, 2025	14.02	13.64	13.64	14.37	13.26	63,281
December 03, 2025	14	14.16	14.16	14.24	13.99	17,411
December 02, 2025	14	14.13	14.13	14.45	13.99	14,595
December 01, 2025	14.5	14.1	14.1	14.5	14.05	37,330
November 28, 2025	14.21	14.23	14.23	14.65	14.1	35,540
November 27, 2025	14.68	14.41	14.41	14.68	14.05	37,497
November 26, 2025	14.99	14.68	14.68	14.99	14.2	17,400
November 25, 2025	14.5	14.49	14.49	14.85	14.3	29,023
November 24, 2025	14.98	14.63	14.63	14.98	14.32	30,683
November 21, 2025	14.34	14.5	14.5	15	14.34	26,871
November 19, 2025	15.01	14.94	14.94	15.25	14.91	32,054
November 18, 2025	15.25	15.01	15.01	15.39	14.82	41,717
November 17, 2025	15.4	15.24	15.24	15.52	15.11	31,061
November 14, 2025	15.94	15.52	15.52	15.94	15.25	42,894
November 13, 2025	15.89	16.04	16.04	16.25	15.61	48,259
November 12, 2025	15.62	15.63	15.63	15.87	15.51	18,167
November 11, 2025	15.89	15.61	15.61	15.89	15.05	38,851
November 10, 2025	16.5	15.8	15.8	16.5	15.71	32,483
November 07, 2025	15.6	16.32	16.32	17.74	12.9	440,658
November 06, 2025	16.25	15.73	15.73	16.29	15.61	26,760
November 04, 2025	15.1	16.06	16.06	16.31	15.1	141,126
November 03, 2025	15.2	15.32	15.32	15.43	15.02	47,542
October 31, 2025	15.04	15.02	15.02	15.25	13.35	85,699
October 30, 2025	14.9	14.98	14.98	15.06	14.88	21,216
October 29, 2025	15.11	15	15	15.11	14.95	50,268
October 28, 2025	14.94	15.07	15.07	15.12	14.94	29,058
October 27, 2025	15.05	15.01	15.01	15.15	14.93	23,177
October 24, 2025	15.05	14.93	14.93	15.2	14.9	41,223
October 23, 2025	15.13	15.05	15.05	15.25	15.01	41,878
October 21, 2025	14.92	15.13	15.13	15.25	14.92	21,316
October 20, 2025	15.12	15.22	15.22	15.25	15	18,737
October 17, 2025	15.12	15.04	15.04	15.12	15	41,973

Anmol India Limited (ANMOL.NS) NSE