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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	16.85	16.64	16.64	16.88	16.52	58,059
August 20, 2025	15.75	16.61	16.61	17.09	15.51	135,838
August 19, 2025	15.43	15.65	15.65	15.89	15.43	37,779
August 18, 2025	15.21	15.54	15.54	15.86	15.21	38,556
August 14, 2025	16.25	15.66	15.66	16.25	15.65	47,040
August 13, 2025	16.65	15.91	15.91	16.65	15.69	120,453
August 12, 2025	16.43	16.4	16.4	17.03	16.12	195,817
August 11, 2025	16.19	16.28	16.28	17.74	15.86	1.2M
August 08, 2025	15.2	14.79	14.79	15.2	14.65	44,955
August 07, 2025	15.05	14.91	14.91	15.3	14.8	67,378
August 06, 2025	15.5	15.12	15.12	15.5	15	51,105
August 05, 2025	15.17	15.34	15.34	15.5	15.03	26,481
August 04, 2025	15.5	15.1	15.1	15.59	15	52,703
August 01, 2025	15.5	15.32	15.32	15.65	15.25	24,235
July 31, 2025	15.5	15.39	15.39	16	15.06	49,385
July 30, 2025	15.99	15.76	15.76	16	15.52	32,541
July 29, 2025	15.9	15.83	15.83	16.22	15.2	31,712
July 28, 2025	16.32	15.65	15.65	16.4	15.5	33,257
July 25, 2025	16.5	16.16	16.16	16.5	16	45,111
July 24, 2025	16.7	16.3	16.3	16.7	16.25	30,755
July 23, 2025	16.52	16.44	16.44	16.7	16.27	54,272
July 22, 2025	16.37	16.77	16.77	17	16.37	62,990
July 21, 2025	17.43	16.37	16.37	17.43	15.55	130,598
July 18, 2025	17.26	17.28	17.28	17.51	17.25	27,788
July 17, 2025	17.55	17.29	17.29	17.58	17.25	26,166
July 16, 2025	17.59	17.36	17.36	17.61	17.25	46,206
July 15, 2025	17.75	17.39	17.39	17.79	17.32	87,720
July 14, 2025	17.58	17.62	17.62	17.77	17.11	15,742
July 11, 2025	17.78	17.56	17.56	17.88	17.5	34,670
July 10, 2025	17.45	17.68	17.68	17.86	17.45	149,699
July 09, 2025	17.84	17.5	17.5	17.93	17.36	79,029
July 08, 2025	18.16	17.84	17.84	18.17	17.8	28,259
July 07, 2025	17.45	18.16	18.16	18.35	17.38	158,202
July 04, 2025	17.5	17.45	17.45	17.78	17.35	26,538
July 03, 2025	17.56	17.5	17.5	17.56	17.27	15,005
July 02, 2025	17.27	17.56	17.56	17.66	17.25	48,269
July 01, 2025	17.66	17.28	17.28	17.89	16.75	91,560
June 30, 2025	17.72	17.66	17.66	18.09	17.3	66,970
June 27, 2025	17.69	17.52	17.52	17.93	17.44	46,281
June 26, 2025	17.69	17.59	17.59	17.73	17.5	12,061
June 25, 2025	17.03	17.57	17.57	17.75	17.03	21,845
June 24, 2025	17.18	17.35	17.35	17.75	17.18	37,406
June 23, 2025	17.3	17.32	17.32	17.8	17	113,205
June 20, 2025	17.17	17.21	17.21	17.48	17.01	52,227
June 19, 2025	18.15	17.03	17.03	18.15	16.56	109,503

Anmol India Limited (ANMOL.NS) NSE