Price Data Selection & Download
Anlon Healthcare Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
205 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026.
Share Price All Time High
₹161.00
January 02, 2026
NSE Exchange
Share Price All Time Low
₹12.91
April 28, 2026
NSE Exchange
Highest Volume Trading Day
165,056,337
September 15, 2026 • ₹20.18
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
AHCL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹31.22 | ₹31.22 | ₹31.22 | ₹31.22 | 996,049 |
| 2026-10-01 | ₹32.86 | ₹32.86 | ₹32.86 | ₹32.86 | 1,444,357 |
| 2026-09-30 | ₹37.17 | ₹37.24 | ₹34.58 | ₹34.58 | 18,707,312 |
| 2026-09-29 | ₹36.39 | ₹36.39 | ₹35.50 | ₹36.39 | 9,537,815 |
| 2026-09-28 | ₹32.25 | ₹34.66 | ₹32.24 | ₹34.66 | 23,572,265 |
| 2026-09-25 | ₹28.78 | ₹31.51 | ₹27.71 | ₹31.51 | 80,210,539 |
| 2026-09-24 | ₹29.68 | ₹30.68 | ₹28.18 | ₹28.65 | 49,040,894 |
| 2026-09-23 | ₹30.30 | ₹31.29 | ₹26.55 | ₹29.68 | 113,090,092 |
| 2026-09-22 | ₹27.60 | ₹28.86 | ₹26.91 | ₹28.86 | 70,018,561 |
| 2026-09-21 | ₹23.16 | ₹27.48 | ₹23.15 | ₹26.24 | 130,243,729 |
| 2026-09-18 | ₹22.68 | ₹24.78 | ₹22.11 | ₹22.90 | 145,565,213 |
| 2026-09-17 | ₹19.70 | ₹22.36 | ₹19.70 | ₹21.84 | 49,745,313 |
| 2026-09-16 | ₹20.20 | ₹20.50 | ₹19.60 | ₹20.04 | 46,066,495 |
| 2026-09-15 | ₹21.05 | ₹22.94 | ₹19.37 | ₹20.18 | 165,056,337 |
| 2026-09-11 | ₹17.73 | ₹20.00 | ₹17.54 | ₹19.57 | 150,749,037 |
| 2026-09-10 | ₹16.41 | ₹18.00 | ₹16.05 | ₹17.54 | 31,629,564 |
| 2026-09-09 | ₹15.62 | ₹16.68 | ₹15.62 | ₹16.28 | 17,458,736 |
| 2026-09-08 | ₹15.54 | ₹15.69 | ₹15.41 | ₹15.61 | 1,454,613 |
| 2026-09-07 | ₹15.74 | ₹15.85 | ₹15.41 | ₹15.48 | 2,176,718 |
| 2026-09-04 | ₹15.68 | ₹15.89 | ₹15.54 | ₹15.68 | 2,049,674 |
| 2026-09-03 | ₹15.47 | ₹16.25 | ₹15.47 | ₹15.60 | 5,112,726 |
| 2026-09-02 | ₹15.49 | ₹15.76 | ₹15.32 | ₹15.56 | 1,668,193 |
| 2026-09-01 | ₹15.93 | ₹15.97 | ₹15.37 | ₹15.49 | 1,880,199 |
| 2026-08-31 | ₹16.10 | ₹16.25 | ₹15.58 | ₹15.86 | 3,294,080 |
| 2026-08-28 | ₹15.60 | ₹16.87 | ₹15.26 | ₹15.91 | 15,441,669 |
| 2026-08-27 | ₹15.10 | ₹15.80 | ₹15.10 | ₹15.60 | 4,430,962 |
| 2026-08-26 | ₹15.19 | ₹15.26 | ₹15.00 | ₹15.11 | 1,738,781 |
| 2026-08-25 | ₹15.45 | ₹15.45 | ₹14.97 | ₹15.05 | 1,384,779 |
| 2026-08-24 | ₹14.34 | ₹15.60 | ₹14.34 | ₹15.43 | 8,502,260 |
| 2026-08-21 | ₹14.37 | ₹14.64 | ₹14.22 | ₹14.28 | 1,740,886 |
| 2026-08-20 | ₹14.55 | ₹14.60 | ₹14.31 | ₹14.37 | 2,923,088 |
| 2026-08-19 | ₹14.60 | ₹14.70 | ₹14.38 | ₹14.53 | 2,031,806 |
| 2026-08-18 | ₹14.50 | ₹14.72 | ₹14.35 | ₹14.63 | 1,995,227 |
| 2026-08-17 | ₹14.45 | ₹14.65 | ₹14.25 | ₹14.51 | 2,297,801 |
| 2026-08-14 | ₹14.23 | ₹14.55 | ₹14.10 | ₹14.43 | 2,724,717 |
| 2026-08-13 | ₹14.23 | ₹14.43 | ₹14.10 | ₹14.25 | 1,314,643 |
| 2026-08-12 | ₹14.44 | ₹14.44 | ₹14.18 | ₹14.23 | 1,068,884 |
| 2026-08-11 | ₹14.59 | ₹14.59 | ₹14.36 | ₹14.41 | 1,335,679 |
| 2026-08-10 | ₹14.90 | ₹14.92 | ₹14.20 | ₹14.45 | 3,748,377 |
| 2026-08-07 | ₹14.14 | ₹14.70 | ₹13.97 | ₹14.55 | 3,203,483 |
| 2026-08-06 | ₹14.50 | ₹14.58 | ₹13.81 | ₹14.21 | 2,562,428 |
| 2026-08-05 | ₹14.68 | ₹14.68 | ₹14.40 | ₹14.49 | 1,335,671 |
| 2026-08-04 | ₹14.71 | ₹14.73 | ₹14.53 | ₹14.57 | 1,560,422 |
| 2026-08-03 | ₹14.45 | ₹14.85 | ₹14.45 | ₹14.71 | 1,760,550 |
| 2026-07-31 | ₹14.65 | ₹14.69 | ₹14.19 | ₹14.61 | 4,814,365 |
| 2026-07-30 | ₹15.85 | ₹15.88 | ₹14.18 | ₹14.52 | 23,886,257 |
| 2026-07-29 | ₹15.79 | ₹16.19 | ₹15.60 | ₹15.88 | 5,560,683 |
| 2026-07-28 | ₹15.80 | ₹15.98 | ₹15.50 | ₹15.63 | 1,891,458 |
| 2026-07-27 | ₹15.11 | ₹15.99 | ₹15.10 | ₹15.75 | 5,852,235 |
| 2026-07-24 | ₹14.94 | ₹15.15 | ₹14.81 | ₹15.01 | 2,826,907 |
| 2026-07-23 | ₹14.90 | ₹15.16 | ₹14.78 | ₹15.08 | 2,071,289 |
| 2026-07-22 | ₹15.37 | ₹15.50 | ₹14.83 | ₹14.87 | 2,173,862 |
| 2026-07-21 | ₹14.97 | ₹15.72 | ₹14.89 | ₹15.37 | 5,460,317 |
| 2026-07-20 | ₹14.73 | ₹15.15 | ₹14.61 | ₹15.00 | 2,505,634 |
| 2026-07-17 | ₹15.15 | ₹15.18 | ₹14.70 | ₹14.73 | 2,992,300 |
| 2026-07-16 | ₹15.09 | ₹15.36 | ₹14.95 | ₹15.18 | 3,088,810 |
| 2026-07-15 | ₹15.12 | ₹15.29 | ₹15.11 | ₹15.16 | 2,584,237 |
| 2026-07-14 | ₹15.29 | ₹15.47 | ₹14.99 | ₹15.05 | 3,277,859 |
| 2026-07-13 | ₹15.52 | ₹15.67 | ₹15.35 | ₹15.39 | 1,468,438 |
| 2026-07-10 | ₹15.64 | ₹15.72 | ₹15.50 | ₹15.59 | 1,951,504 |
| 2026-07-09 | ₹15.15 | ₹15.64 | ₹15.10 | ₹15.47 | 2,817,959 |
| 2026-07-08 | ₹15.53 | ₹15.57 | ₹15.00 | ₹15.19 | 3,871,039 |
| 2026-07-07 | ₹15.40 | ₹16.07 | ₹15.40 | ₹15.62 | 5,642,966 |
| 2026-07-06 | ₹15.84 | ₹15.92 | ₹15.26 | ₹15.32 | 4,134,166 |
| 2026-07-03 | ₹16.12 | ₹16.24 | ₹15.25 | ₹15.87 | 13,101,547 |
| 2026-07-02 | ₹15.96 | ₹16.14 | ₹15.85 | ₹15.90 | 3,450,989 |
| 2026-07-01 | ₹16.00 | ₹16.45 | ₹15.87 | ₹15.90 | 5,919,809 |
| 2026-06-30 | ₹16.37 | ₹16.50 | ₹15.89 | ₹15.99 | 3,489,328 |
| 2026-06-29 | ₹16.46 | ₹16.46 | ₹15.86 | ₹16.14 | 6,424,267 |
| 2026-06-25 | ₹16.29 | ₹16.73 | ₹16.21 | ₹16.29 | 7,009,180 |
| 2026-06-24 | ₹16.19 | ₹16.78 | ₹16.02 | ₹16.13 | 9,474,975 |
| 2026-06-23 | ₹16.00 | ₹16.75 | ₹15.86 | ₹16.06 | 12,914,893 |
| 2026-06-22 | ₹16.45 | ₹16.75 | ₹15.90 | ₹15.95 | 5,626,713 |
| 2026-06-19 | ₹15.69 | ₹16.45 | ₹15.63 | ₹16.30 | 6,640,407 |
| 2026-06-18 | ₹16.09 | ₹16.45 | ₹15.60 | ₹15.75 | 7,185,496 |
| 2026-06-17 | ₹16.19 | ₹16.39 | ₹15.78 | ₹15.99 | 8,257,668 |
| 2026-06-16 | ₹15.35 | ₹16.24 | ₹15.17 | ₹16.07 | 18,214,985 |
| 2026-06-15 | ₹15.35 | ₹15.62 | ₹14.90 | ₹15.24 | 10,062,459 |
| 2026-06-12 | ₹15.25 | ₹15.38 | ₹14.37 | ₹15.06 | 10,489,576 |
| 2026-06-11 | ₹14.55 | ₹15.25 | ₹14.07 | ₹15.01 | 11,863,140 |
| 2026-06-10 | ₹15.33 | ₹15.99 | ₹14.30 | ₹14.42 | 15,127,377 |
| 2026-06-09 | ₹14.17 | ₹15.29 | ₹14.01 | ₹15.14 | 27,568,229 |
| 2026-06-08 | ₹13.90 | ₹14.30 | ₹13.67 | ₹14.06 | 3,182,148 |
| 2026-06-05 | ₹14.36 | ₹14.64 | ₹13.90 | ₹13.98 | 5,062,948 |
| 2026-06-04 | ₹13.56 | ₹15.24 | ₹13.56 | ₹14.13 | 14,970,423 |
| 2026-06-03 | ₹13.48 | ₹13.83 | ₹13.48 | ₹13.72 | 967,460 |
| 2026-06-02 | ₹13.45 | ₹13.96 | ₹13.45 | ₹13.63 | 1,675,533 |
| 2026-06-01 | ₹13.98 | ₹13.98 | ₹13.50 | ₹13.59 | 1,039,501 |
| 2026-05-29 | ₹14.29 | ₹15.02 | ₹13.52 | ₹13.85 | 10,072,113 |
| 2026-05-27 | ₹14.18 | ₹14.35 | ₹14.00 | ₹14.25 | 1,541,657 |
| 2026-05-26 | ₹13.77 | ₹14.52 | ₹13.73 | ₹14.05 | 3,143,117 |
| 2026-05-25 | ₹13.99 | ₹14.19 | ₹13.70 | ₹13.78 | 869,177 |
| 2026-05-22 | ₹14.05 | ₹14.24 | ₹13.68 | ₹13.91 | 951,228 |
| 2026-05-21 | ₹13.44 | ₹14.40 | ₹13.35 | ₹13.89 | 4,173,135 |
| 2026-05-20 | ₹13.40 | ₹13.60 | ₹13.26 | ₹13.31 | 908,362 |
| 2026-05-19 | ₹13.69 | ₹13.76 | ₹13.35 | ₹13.47 | 961,897 |
| 2026-05-18 | ₹13.39 | ₹13.80 | ₹13.14 | ₹13.49 | 1,615,593 |
| 2026-05-15 | ₹13.55 | ₹13.80 | ₹13.30 | ₹13.35 | 1,512,920 |
| 2026-05-14 | ₹13.60 | ₹14.06 | ₹13.46 | ₹13.64 | 2,307,422 |
| 2026-05-13 | ₹13.39 | ₹13.80 | ₹13.25 | ₹13.41 | 1,204,567 |
| 2026-05-12 | ₹14.31 | ₹14.31 | ₹13.20 | ₹13.39 | 2,872,169 |
| 2026-05-11 | ₹14.16 | ₹14.72 | ₹13.82 | ₹14.12 | 4,569,503 |
| 2026-05-08 | ₹13.30 | ₹14.90 | ₹13.14 | ₹14.08 | 7,789,579 |
| 2026-05-07 | ₹13.40 | ₹13.40 | ₹13.10 | ₹13.16 | 1,543,868 |
| 2026-05-06 | ₹13.27 | ₹13.41 | ₹13.15 | ₹13.20 | 1,017,077 |
| 2026-05-05 | ₹13.11 | ₹13.65 | ₹12.99 | ₹13.12 | 1,560,059 |
| 2026-05-04 | ₹13.50 | ₹13.57 | ₹13.02 | ₹13.11 | 1,591,492 |
| 2026-04-30 | ₹13.43 | ₹13.53 | ₹13.01 | ₹13.30 | 2,869,855 |
| 2026-04-29 | ₹13.25 | ₹14.28 | ₹13.20 | ₹13.43 | 5,207,854 |
| 2026-04-28 | ₹14.20 | ₹14.20 | ₹12.91 | ₹13.20 | 6,281,244 |
| 2026-04-27 | ₹14.99 | ₹15.30 | ₹14.01 | ₹14.33 | 3,789,884 |
| 2026-04-24 | ₹16.00 | ₹17.20 | ₹15.50 | ₹15.87 | 9,472,182 |
| 2026-04-23 | ₹14.70 | ₹15.12 | ₹14.21 | ₹14.38 | 9,501,180 |
| 2026-04-22 | ₹142.99 | ₹150.40 | ₹140.50 | ₹144.39 | 831,326 |
| 2026-04-21 | ₹145.98 | ₹150.00 | ₹138.50 | ₹142.36 | 913,403 |
| 2026-04-20 | ₹144.00 | ₹149.06 | ₹143.00 | ₹144.82 | 846,546 |
| 2026-04-17 | ₹143.35 | ₹143.35 | ₹140.35 | ₹141.91 | 305,947 |
| 2026-04-16 | ₹140.20 | ₹141.80 | ₹138.27 | ₹141.23 | 431,438 |
| 2026-04-15 | ₹137.79 | ₹141.56 | ₹134.40 | ₹138.79 | 476,615 |
| 2026-04-13 | ₹130.00 | ₹139.99 | ₹130.00 | ₹133.26 | 1,209,238 |
| 2026-04-10 | ₹125.80 | ₹136.99 | ₹125.01 | ₹129.93 | 1,383,314 |
| 2026-04-09 | ₹120.90 | ₹123.20 | ₹118.07 | ₹121.61 | 178,293 |
| 2026-04-08 | ₹120.95 | ₹122.89 | ₹117.61 | ₹119.40 | 104,584 |
| 2026-04-07 | ₹115.40 | ₹120.35 | ₹115.38 | ₹117.36 | 169,861 |
| 2026-04-06 | ₹114.00 | ₹116.00 | ₹112.22 | ₹115.40 | 66,582 |
| 2026-04-02 | ₹113.40 | ₹114.39 | ₹111.02 | ₹113.15 | 74,315 |
| 2026-04-01 | ₹114.94 | ₹117.70 | ₹112.51 | ₹113.07 | 163,394 |
| 2026-03-30 | ₹115.91 | ₹118.50 | ₹111.00 | ₹111.38 | 177,104 |
| 2026-03-27 | ₹116.63 | ₹117.70 | ₹114.48 | ₹115.91 | 197,067 |
| 2026-03-25 | ₹114.00 | ₹117.52 | ₹112.60 | ₹116.17 | 223,034 |
| 2026-03-24 | ₹116.00 | ₹116.90 | ₹111.41 | ₹112.32 | 179,446 |
| 2026-03-23 | ₹119.40 | ₹119.41 | ₹111.50 | ₹114.32 | 131,034 |
| 2026-03-20 | ₹114.46 | ₹122.47 | ₹113.37 | ₹121.11 | 381,251 |
| 2026-03-19 | ₹111.01 | ₹114.40 | ₹111.01 | ₹112.77 | 63,820 |
| 2026-03-18 | ₹116.86 | ₹117.50 | ₹112.82 | ₹114.11 | 314,315 |
| 2026-03-17 | ₹115.50 | ₹117.98 | ₹114.14 | ₹115.70 | 129,597 |
| 2026-03-16 | ₹112.68 | ₹118.06 | ₹112.68 | ₹115.77 | 133,915 |
| 2026-03-13 | ₹121.27 | ₹122.69 | ₹115.20 | ₹116.32 | 228,977 |
| 2026-03-12 | ₹126.45 | ₹128.60 | ₹122.01 | ₹122.75 | 339,465 |
| 2026-03-11 | ₹126.33 | ₹129.17 | ₹125.00 | ₹126.99 | 345,988 |
| 2026-03-10 | ₹126.88 | ₹132.74 | ₹124.80 | ₹125.73 | 869,380 |
| 2026-03-09 | ₹116.00 | ₹133.00 | ₹113.40 | ₹128.86 | 4,652,199 |
| 2026-03-06 | ₹109.86 | ₹118.72 | ₹109.86 | ₹116.64 | 421,757 |
| 2026-03-05 | ₹109.00 | ₹111.65 | ₹107.92 | ₹111.06 | 268,930 |
| 2026-03-04 | ₹109.31 | ₹113.44 | ₹106.91 | ₹108.32 | 245,446 |
| 2026-03-02 | ₹106.69 | ₹114.30 | ₹103.71 | ₹111.56 | 298,181 |
| 2026-02-27 | ₹111.11 | ₹113.00 | ₹107.40 | ₹108.52 | 116,340 |
| 2026-02-26 | ₹109.99 | ₹112.49 | ₹106.29 | ₹108.19 | 166,574 |
| 2026-02-25 | ₹115.40 | ₹116.55 | ₹107.60 | ₹108.35 | 200,292 |
| 2026-02-24 | ₹117.00 | ₹117.00 | ₹112.68 | ₹116.66 | 77,304 |
| 2026-02-23 | ₹120.57 | ₹122.70 | ₹112.06 | ₹116.27 | 121,548 |
| 2026-02-20 | ₹119.37 | ₹126.00 | ₹118.62 | ₹120.13 | 108,266 |
| 2026-02-19 | ₹121.82 | ₹122.31 | ₹115.00 | ₹118.04 | 96,432 |
| 2026-02-18 | ₹121.40 | ₹123.09 | ₹120.40 | ₹121.82 | 39,065 |
| 2026-02-17 | ₹121.42 | ₹123.24 | ₹120.80 | ₹121.60 | 47,882 |
| 2026-02-16 | ₹122.39 | ₹123.68 | ₹119.30 | ₹120.28 | 57,539 |
| 2026-02-13 | ₹122.00 | ₹122.85 | ₹120.34 | ₹121.56 | 84,764 |
| 2026-02-12 | ₹122.95 | ₹124.30 | ₹121.21 | ₹122.44 | 80,266 |
| 2026-02-11 | ₹124.57 | ₹124.57 | ₹121.50 | ₹122.93 | 54,489 |
| 2026-02-10 | ₹128.74 | ₹129.70 | ₹123.10 | ₹123.74 | 139,195 |
| 2026-02-09 | ₹130.08 | ₹130.70 | ₹121.53 | ₹125.86 | 227,304 |
| 2026-02-06 | ₹124.41 | ₹128.75 | ₹121.06 | ₹126.10 | 90,505 |
| 2026-02-05 | ₹129.98 | ₹129.98 | ₹122.50 | ₹123.80 | 61,382 |
| 2026-02-04 | ₹121.40 | ₹129.50 | ₹121.40 | ₹128.43 | 96,179 |
| 2026-02-03 | ₹127.10 | ₹132.00 | ₹120.00 | ₹121.87 | 114,489 |
| 2026-02-02 | ₹121.00 | ₹122.85 | ₹119.00 | ₹121.17 | 80,764 |
| 2026-02-01 | ₹122.40 | ₹123.57 | ₹120.00 | ₹121.12 | 54,182 |
| 2026-01-30 | ₹125.00 | ₹125.00 | ₹121.91 | ₹122.40 | 67,772 |
| 2026-01-29 | ₹129.01 | ₹130.70 | ₹124.00 | ₹124.38 | 118,018 |
| 2026-01-28 | ₹125.50 | ₹130.00 | ₹124.82 | ₹128.36 | 65,098 |
| 2026-01-27 | ₹134.18 | ₹134.18 | ₹124.79 | ₹126.50 | 90,896 |
| 2026-01-23 | ₹127.07 | ₹127.99 | ₹124.07 | ₹126.84 | 129,329 |
| 2026-01-22 | ₹127.98 | ₹131.40 | ₹126.42 | ₹128.97 | 97,171 |
| 2026-01-21 | ₹125.00 | ₹130.00 | ₹121.50 | ₹127.02 | 592,047 |
| 2026-01-20 | ₹133.99 | ₹136.07 | ₹125.44 | ₹127.03 | 320,139 |
| 2026-01-19 | ₹135.40 | ₹137.81 | ₹133.00 | ₹133.99 | 59,733 |
| 2026-01-16 | ₹137.40 | ₹141.00 | ₹136.53 | ₹137.89 | 44,909 |
| 2026-01-14 | ₹137.40 | ₹139.50 | ₹136.00 | ₹137.07 | 34,498 |
| 2026-01-13 | ₹136.60 | ₹145.00 | ₹135.00 | ₹136.89 | 176,112 |
| 2026-01-12 | ₹144.40 | ₹144.40 | ₹132.32 | ₹135.58 | 121,659 |
| 2026-01-09 | ₹142.15 | ₹145.50 | ₹140.50 | ₹142.42 | 67,953 |
| 2026-01-08 | ₹147.05 | ₹148.59 | ₹140.81 | ₹144.30 | 93,029 |
| 2026-01-07 | ₹147.17 | ₹150.00 | ₹147.17 | ₹147.68 | 83,107 |
| 2026-01-06 | ₹150.40 | ₹152.10 | ₹145.61 | ₹147.17 | 106,737 |
| 2026-01-05 | ₹152.00 | ₹154.50 | ₹148.00 | ₹150.50 | 132,699 |
| 2026-01-02 | ₹149.70 | ₹161.00 | ₹146.50 | ₹154.70 | 307,477 |
| 2026-01-01 | ₹151.80 | ₹151.80 | ₹147.00 | ₹148.32 | 67,346 |
Anlon Healthcare Share Price Performance Analysis (Sep 2025 - Oct 2026)
AHCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-78.95%
₹148.32 → ₹31.22
Year to Date
Price Volatility
90.35%
High Volatility
Year to Date
Average Daily Volume
8,510,349
Year to Date Average
NSE Exchange
Anlon Healthcare Share Price History – Frequently Asked Questions
Common questions about AHCL historical data and records. Review Anlon Healthcare P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Anlon Healthcare (AHCL)?
The all-time high share price of Anlon Healthcare was ₹161.0 recorded on January 02, 2026 on the NSE exchange.
What is the all-time low share price of Anlon Healthcare (AHCL)?
The all-time low share price of Anlon Healthcare was ₹12.91 recorded on April 28, 2026 on the NSE exchange.
How can I download AHCL historical share price data?
You can download Anlon Healthcare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AHCL shares?
The highest trading volume day for Anlon Healthcare was 165,056,337 shares traded on September 15, 2026 on the NSE exchange, with share price at ₹20.18.