NSE - Delayed Quote INR

Anmol India Limited (ANMOL.NS)

18.76
+0.13
+(0.70%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.7919.2218.3018.7618.7695,742
May 15, 202519.1719.2018.6018.6318.63171,813
May 14, 202517.4519.7017.4519.1719.17354,230
May 13, 202515.9717.7915.9617.4417.44179,791
May 12, 202515.5116.0015.5115.8115.8185,443
May 9, 202515.5015.5115.0915.3915.3955,835
May 8, 202515.7515.8715.5015.5015.5029,559
May 7, 202515.5215.7515.5015.5215.5228,632
May 6, 202516.4916.5515.5015.5215.5272,871
May 5, 202516.6416.6416.0716.2816.2825,368
May 2, 202516.7017.3816.2916.2916.2940,805
Apr 30, 202516.5616.6016.2516.4516.4527,469
Apr 29, 202515.8416.7515.8416.5516.5550,137
Apr 28, 202516.1016.2715.8015.8415.8464,975
Apr 25, 202517.2617.2615.5015.8815.88127,315
Apr 24, 202517.4417.4417.2017.2617.2643,665
Apr 23, 202517.4017.5517.1817.3817.3841,467
Apr 22, 202517.6017.6217.2317.3017.3049,562
Apr 21, 202517.5517.5516.9917.3517.3570,695
Apr 17, 202516.7817.8516.5017.1617.16144,272
Apr 16, 202516.6516.8716.1016.5316.53105,223
Apr 15, 202516.3116.7516.0516.4116.4171,678
Apr 11, 202516.1516.2915.9016.0716.0721,011
Apr 9, 202516.0016.3715.5215.8315.8393,469
Apr 8, 202515.3016.3314.8015.9915.99192,671
Apr 7, 202515.0015.3014.1015.2415.2495,326
Apr 4, 202516.0516.0515.3615.6115.6152,520
Apr 3, 202515.8716.0015.4515.8815.8878,552
Apr 2, 202515.4516.0014.8515.8815.88343,528
Apr 1, 202514.3015.4814.3015.2915.2998,837
Mar 28, 202515.4015.4014.0214.2614.26325,721
Mar 27, 202515.5615.6614.5514.6514.65449,808
Mar 26, 202515.7916.0515.3115.6715.67380,630
Mar 25, 202517.1517.3715.2515.6615.66256,326
Mar 24, 202516.8517.6516.5816.7316.73181,025
Mar 21, 202516.7016.9716.5516.6516.65185,263
Mar 20, 202516.7517.2116.4116.5516.55179,454
Mar 19, 202515.8116.6815.8116.5816.58119,220
Mar 18, 202515.3115.3115.3115.3115.31-
Mar 17, 202516.0516.8815.2115.3115.31438,292
Mar 13, 202516.0316.7415.5616.0516.05471,129
Mar 12, 202517.1517.1515.8116.0216.02164,318
Mar 11, 202517.8317.8916.7616.9316.9394,637
Mar 10, 202518.8618.8617.6517.7317.73150,215
Mar 7, 202518.1519.3018.1418.8618.86199,996
Mar 6, 202516.7719.1916.6318.0118.01347,308
Mar 5, 202515.7416.4815.5016.1916.19191,918
Mar 4, 202515.5316.0915.0915.5715.57204,150
Mar 3, 202516.3516.3515.2015.4315.43215,795
Feb 28, 202516.7916.7915.7016.1316.13132,691
Feb 27, 202517.7018.0816.4716.9416.94203,966
Feb 25, 202518.4318.4317.3017.5917.59136,642
Feb 24, 202518.9018.9017.8918.4318.43178,474
Feb 21, 202518.7919.3418.1618.6918.69120,450
Feb 20, 202517.8218.7917.7518.6018.6066,012
Feb 19, 202517.2417.8316.9117.7117.7148,964
Feb 18, 202517.9517.9517.0017.1317.1397,103
Feb 17, 202518.6018.6017.1017.7117.71116,051
Feb 14, 202520.1520.1516.9017.9217.92238,919
Feb 13, 202519.9020.5719.6519.9519.95101,517
Feb 12, 202520.0321.1319.0019.8419.84155,992
Feb 11, 202520.4521.7120.4121.5321.53141,049
Feb 10, 202522.0122.0720.1020.4620.4666,257
Feb 7, 202522.4422.4421.8122.0522.0557,110
Feb 6, 202522.5023.2321.7822.1222.12107,863
Feb 5, 202522.3022.6322.1422.3722.3725,652
Feb 4, 202522.1522.9922.0022.2022.2029,189
Feb 3, 202522.0022.4421.6221.8521.8524,262
Feb 1, 202522.3922.6921.1822.4322.4349,047
Jan 31, 202521.9522.4521.9022.1822.1859,758
Jan 30, 202522.2522.4821.8021.9521.9556,179
Jan 29, 202522.5023.1421.7921.9321.93140,296
Jan 28, 202521.8522.6520.0022.2722.27101,634
Jan 27, 202522.0022.7721.3021.6021.6072,521
Jan 24, 202523.2523.2522.6622.8722.8728,012
Jan 23, 202523.1623.5222.8122.9122.9131,685
Jan 22, 202524.2924.2922.7622.9322.9338,237
Jan 21, 202524.1024.6723.6123.9723.9777,454
Jan 20, 202523.7524.2023.4523.6823.6850,603
Jan 17, 202523.2723.7822.9823.3423.3453,415
Jan 16, 202523.4923.8323.1023.1823.1861,970
Jan 15, 202523.7523.8522.6523.0323.0357,663
Jan 14, 202522.4524.9322.3523.1723.17171,145
Jan 13, 202524.5724.5722.0522.3122.31197,736
Jan 10, 202525.3925.3923.5023.7023.7055,872
Jan 9, 202525.6525.6524.7724.8624.8626,710
Jan 8, 202525.1325.3824.7525.1525.1583,644
Jan 7, 202525.2025.3924.7525.1025.1067,956
Jan 6, 202526.9426.9424.9125.0125.0197,395
Jan 3, 202526.4827.0026.3526.4826.4871,142
Jan 2, 202526.6926.8426.1126.4826.4866,676
Jan 1, 202526.2526.2525.9226.0826.0830,314
Dec 31, 202425.2726.1425.0625.9925.9997,088
Dec 30, 202425.7825.7924.8225.1825.1866,752
Dec 27, 202425.9725.9724.6124.9124.91152,916
Dec 26, 202426.1826.6425.1025.3525.35119,421
Dec 24, 202427.8827.8826.0126.1726.17141,412
Dec 23, 202427.0527.2726.4026.8326.8363,812
Dec 20, 202427.7927.7926.5026.6326.6383,408
Dec 19, 202427.8827.8826.9927.5527.55100,806
Dec 18, 202427.9527.9827.5527.6927.6955,095
Dec 17, 202428.6228.8527.7027.9527.9590,204
Dec 16, 202428.9429.3928.0628.4428.4461,330
Dec 13, 202428.7628.9928.3228.6428.6456,039
Dec 12, 202429.6529.6528.7028.9728.9779,992
Dec 11, 202429.8429.8429.1629.3429.3451,909
Dec 10, 202429.7929.8929.4029.4629.4673,132
Dec 9, 202429.8030.2429.4029.6529.6587,238
Dec 6, 202429.2229.6929.1129.3529.3591,248
Dec 5, 202429.8829.8828.9229.2029.2054,168
Dec 4, 202429.6829.9429.1529.3729.37177,622
Dec 3, 202428.6330.1028.3429.1329.13209,408
Dec 2, 202428.9828.9928.1128.3428.34102,146
Nov 29, 202429.3829.3828.1128.4828.48106,631
Nov 28, 202429.2529.4228.5128.8128.8181,169
Nov 27, 202428.3929.1627.9628.9128.91131,775
Nov 26, 202429.4029.4027.8628.0728.07189,509
Nov 25, 202428.9429.1828.1628.5628.56186,099
Nov 22, 202427.1928.3027.0928.0328.03118,954
Nov 21, 202428.0828.0826.8027.1927.1993,413
Nov 19, 202427.9028.2827.4527.7527.75169,661
Nov 18, 202428.8628.8627.4127.6227.62121,062
Nov 14, 202428.1028.8328.0928.2928.29236,155
Nov 13, 202429.2429.2427.9628.1028.10184,234
Nov 12, 202429.8030.2429.3229.8429.8473,621
Nov 11, 202430.2030.8629.5129.8829.8883,946
Nov 8, 202431.4031.8730.0030.6330.63126,868
Nov 7, 202431.9931.9930.9531.0831.0886,172
Nov 6, 202431.9432.3431.4131.7331.7364,320
Nov 5, 202431.6332.1631.1831.5231.5276,457
Nov 4, 202432.4932.5031.2531.5031.50115,135
Nov 1, 202432.0032.2531.0032.1032.1071,932
Oct 31, 202431.0132.1631.0131.8631.8687,414
Oct 30, 202431.6931.9531.0131.3131.3173,838
Oct 29, 202432.0033.2930.9031.1931.19308,320
Oct 28, 202429.6532.4029.6531.8231.82286,506
Oct 25, 202430.9030.9429.9530.0530.05222,526
Oct 24, 202430.5031.1829.8730.4830.48171,579
Oct 23, 202429.2631.8529.2630.1430.14212,980
Oct 22, 202431.2031.8729.8029.9229.92183,327
Oct 21, 202432.3932.5431.7931.9031.9093,119
Oct 18, 202431.9532.4031.2732.0132.01107,780
Oct 17, 202432.8032.8831.9032.0232.0286,851
Oct 16, 202433.5434.1132.5032.7532.75113,293
Oct 15, 202434.4434.8033.0033.6233.62168,391
Oct 14, 202437.0037.0033.0633.8133.81408,717
Oct 11, 202433.5034.3933.5034.3934.39211,061
Oct 10, 202431.8032.7631.2032.7632.76151,465
Oct 9, 202430.6731.4930.6731.2031.2072,067
Oct 8, 202430.2330.9530.0030.8530.8559,649
Oct 7, 202431.3531.3530.1030.2330.2365,440
Oct 4, 202431.8031.8030.3031.0231.0262,741
Oct 3, 202430.8031.7430.2230.5530.5590,464
Oct 1, 202431.0631.7830.0030.8230.82100,400
Sep 30, 202432.0133.2430.4031.0531.05126,100
Sep 27, 202431.7031.7031.1031.7031.7042,601
Sep 26, 202431.0831.4031.0031.0831.0816,009
Sep 25, 202431.6032.1931.5631.6031.6030,062
Sep 24, 202431.5631.5631.5631.5631.5633,999
Sep 23, 202430.9530.9530.4030.9530.9524,463
Sep 20, 202430.3530.8030.2530.3530.3524,034
Sep 19, 202430.8531.2030.8530.8530.8557,312
Sep 18, 202431.4031.5031.0331.4031.4062,370
Sep 17, 202431.6731.6731.6731.6731.6713,565
Sep 16, 202431.0331.0531.0331.0531.0548,528
Sep 13, 202431.0231.0230.8031.0231.0238,838
Sep 12, 202430.8030.9530.8030.8030.8042,157
Sep 11, 202431.1031.1831.1031.1031.1032,965
Sep 10, 202431.1831.2031.1631.1831.1817,884
Sep 9, 202431.1531.5031.1531.1531.1530,316
Sep 6, 202431.6431.6631.6131.6431.6446,474
Sep 5, 202431.6131.6131.5631.6131.6144,572
Sep 4, 202432.2032.4532.2032.2032.2017,733
Sep 3, 202432.5032.9532.4532.5032.5080,167
Sep 2, 202433.1233.8033.1233.1233.1235,360
Aug 30, 202433.8033.8333.8033.8033.8048,729
Aug 29, 202434.4534.4534.4534.4534.4521,242
Aug 28, 202435.1635.2035.1635.1635.1642,795
Aug 27, 202435.8835.8835.8835.8835.8825,929
Aug 26, 202436.6236.6236.6236.6236.6218,720
Aug 23, 202438.4038.4037.0037.3737.37254,360
Aug 22, 202436.6536.9435.3036.9436.94301,459
Aug 21, 202433.5035.3833.3035.1935.19288,314
Aug 20, 202432.1133.7032.1133.7033.70164,646
Aug 19, 202431.1532.3230.1032.1032.10105,272
Aug 16, 202430.8931.0430.6130.7930.7949,037
Aug 14, 202431.1131.4530.1530.5830.5889,815
Aug 13, 202432.3032.3030.9531.0431.0482,941
Aug 12, 202432.0032.3031.4531.7331.7381,915
Aug 9, 202432.6432.7032.0032.3732.3763,049
Aug 8, 202432.8532.8532.0232.2132.2140,778
Aug 7, 202432.1532.7031.8532.3032.3054,680
Aug 6, 202432.9432.9432.0532.1532.1561,540
Aug 5, 202432.2532.9332.0032.1432.1484,959
Aug 2, 202433.1233.3231.5033.0133.0164,002
Aug 1, 202434.0034.0032.9033.1233.12117,196
Jul 31, 202434.0034.1933.5033.7333.73150,496
Jul 30, 202434.1434.1433.5033.6533.6575,937
Jul 29, 202434.3434.3433.0033.5033.50108,388
Jul 26, 202433.9533.9533.1033.5033.5084,208
Jul 25, 202433.5534.0033.1533.8333.8362,555
Jul 24, 202434.1834.2033.1033.5633.5669,467
Jul 23, 202432.8134.4132.5033.7833.78109,651
Jul 22, 202432.7533.4432.5232.7832.7891,876
Jul 19, 202434.0034.0632.3633.0733.0791,431
Jul 18, 202434.6334.6334.0034.0634.0646,136
Jul 16, 202434.2534.7834.0234.2334.2363,368
Jul 15, 202434.4034.9434.0134.1834.1874,523
Jul 12, 202434.8435.0034.1534.4034.4062,474
Jul 11, 202434.8835.0034.0534.5634.5679,148
Jul 10, 202434.6035.1934.0034.2534.2568,904
Jul 9, 202435.1035.4434.4034.6034.6099,941
Jul 8, 202435.6935.9433.9634.7834.78109,561
Jul 5, 202435.6035.9835.1035.2135.2168,444
Jul 4, 202435.9036.0035.5035.5935.5952,784
Jul 3, 202435.7236.6035.1935.8135.81151,568
Jul 2, 202435.8535.8535.1535.2935.2974,814
Jul 1, 202435.2036.0035.0135.9035.9097,817
Jun 28, 202435.5135.9935.0635.1935.1962,300
Jun 27, 202436.1436.1435.0535.5035.5062,286
Jun 26, 202435.9536.4035.0036.1636.1693,670
Jun 25, 202435.9536.1835.7035.8835.8860,733
Jun 24, 202436.2136.5835.7035.9135.91100,469
Jun 21, 202436.6536.7836.0036.2036.2080,902
Jun 20, 202436.5436.7836.1236.3836.3854,758
Jun 19, 202436.7936.8936.0036.1236.1273,617
Jun 18, 202436.7536.9036.1136.5536.5580,064
Jun 14, 202436.2036.9036.0036.2536.25130,183
Jun 13, 202436.7536.9936.0036.2036.2093,609
Jun 12, 202435.9036.6935.9036.4436.4497,562
Jun 11, 202435.5036.0035.4335.8835.8889,910
Jun 10, 202435.1535.5034.2035.4335.43103,850
Jun 7, 202435.9535.9534.2035.1535.1589,017
Jun 6, 202435.4035.8035.1035.4035.40104,563
Jun 5, 202432.9035.3032.2034.9534.95216,386
Jun 4, 202436.1036.4530.0032.1532.15498,779
Jun 3, 202437.0037.0535.9536.1036.10181,770
May 31, 202436.5036.7036.0036.0536.05103,578
May 30, 202436.5036.9036.1036.2036.20125,544
May 29, 202436.6037.2536.4536.5036.5098,322
May 28, 202436.8537.2536.5036.6036.60184,539
May 27, 202437.2037.5536.7536.9036.90167,340
May 24, 202437.5037.8037.0037.1537.15132,199
May 23, 202437.7538.0037.4037.5037.50154,897
May 22, 202438.0038.3037.4537.7537.75167,663
May 21, 202438.8539.2036.7038.3038.30884,507
May 17, 202437.2037.9536.6537.4537.45303,697
May 16, 202438.7038.9536.5536.9536.95650,181