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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.25	15.12	15.12	15.43	15.01	36,844
October 15, 2025	15.01	15.12	15.12	15.5	15.01	25,731
October 14, 2025	15.26	15.02	15.02	15.38	15	26,341
October 13, 2025	15.3	15.25	15.25	15.57	15.2	50,263
October 10, 2025	15.25	15.57	15.57	15.77	15.1	40,020
October 09, 2025	15.39	15.19	15.19	15.41	15.06	30,267
October 08, 2025	15.65	15.26	15.26	15.74	15	66,229
October 07, 2025	15.8	15.64	15.64	15.8	15.61	42,166
October 06, 2025	15.85	15.8	15.8	15.85	15.61	53,160
October 03, 2025	15.7	15.81	15.81	15.91	15.63	24,355
October 01, 2025	15.94	15.67	15.67	15.94	15.61	43,261
September 30, 2025	15.8	15.78	15.78	15.85	15.61	36,309
September 29, 2025	15.82	15.71	15.71	15.82	15.62	20,901
September 26, 2025	15.75	15.71	15.71	15.89	15.6	27,261
September 25, 2025	15.99	15.84	15.84	15.99	15.76	39,718
September 24, 2025	15.75	15.85	15.85	15.99	15.75	46,081
September 23, 2025	15.89	15.93	15.93	16.08	15.8	16,852
September 22, 2025	16	15.89	15.89	16.2	15.85	43,775
September 19, 2025	16.01	16.05	16.05	16.1	15.91	38,234
September 18, 2025	16	16.16	16.16	16.25	15.85	43,865
September 17, 2025	16.15	15.92	15.92	16.15	15.82	56,755
September 16, 2025	16.24	16.09	16.09	16.24	15.9	16,874
September 15, 2025	16.25	16.04	16.04	16.25	15.92	25,592
September 12, 2025	16.29	16.15	16.15	16.3	15.91	23,328
September 11, 2025	16.25	16.26	16.26	16.79	15.85	47,812
September 10, 2025	16.2	16.09	16.09	16.2	16	22,425
September 09, 2025	16.24	16.04	16.04	16.25	15.97	15,275
September 08, 2025	16.45	16.03	16.03	16.45	15.9	33,496
September 05, 2025	16.33	16.23	16.23	16.33	15.9	17,766
September 04, 2025	16.4	16.25	16.25	16.5	16.17	32,245
September 03, 2025	16.2	16.08	16.08	16.28	15.9	42,542
September 02, 2025	16.04	16.02	16.02	16.5	15.65	41,539
September 01, 2025	16.08	15.83	15.83	16.24	15.56	61,098
August 29, 2025	16.32	16.08	16.08	16.49	16.02	24,554
August 28, 2025	16.35	16.32	16.32	16.44	16	20,677
August 26, 2025	16.6	16.35	16.35	16.6	15.95	81,160
August 25, 2025	16.29	16.17	16.17	16.61	16.06	27,657
August 22, 2025	16.86	16.05	16.05	16.86	16.01	62,698

Anmol India Limited (ANMOL.NS) NSE