Price Data Selection & Download
Anmol Share Price All Time Records & Statistics (Jun 2021 - Sep 2026)
1299 daily OHLCV records on NSE from June 2021 to Sept. 2026. Review Anmol P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹68.00
December 14, 2023
NSE Exchange
Share Price All Time Low
₹8.40
April 01, 2026
NSE Exchange
Highest Volume Trading Day
8,857,277
December 14, 2023 • ₹65.35
NSE Exchange
Share Price History Data (Jun 2021 - Sep 2026)
ANMOL daily open, high, low, close and volume (OHLCV) on NSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-15 | ₹17.00 | ₹18.55 | ₹15.20 | ₹15.27 | 977,450 |
| 2026-09-11 | ₹15.00 | ₹16.87 | ₹15.00 | ₹16.87 | 1,521,669 |
| 2026-09-10 | ₹13.70 | ₹15.55 | ₹12.56 | ₹15.34 | 1,844,371 |
| 2026-09-09 | ₹11.48 | ₹13.65 | ₹11.05 | ₹13.63 | 2,032,233 |
| 2026-09-08 | ₹10.49 | ₹11.48 | ₹10.00 | ₹11.38 | 221,539 |
| 2026-09-07 | ₹10.00 | ₹11.49 | ₹10.00 | ₹10.09 | 167,944 |
| 2026-09-04 | ₹10.00 | ₹10.20 | ₹9.70 | ₹10.08 | 48,326 |
| 2026-09-03 | ₹10.14 | ₹10.14 | ₹9.97 | ₹10.04 | 23,283 |
| 2026-09-02 | ₹10.07 | ₹10.36 | ₹9.91 | ₹9.97 | 61,224 |
| 2026-09-01 | ₹10.05 | ₹10.24 | ₹9.96 | ₹10.02 | 36,429 |
| 2026-08-31 | ₹10.25 | ₹10.25 | ₹9.81 | ₹10.09 | 26,512 |
| 2026-08-28 | ₹10.07 | ₹10.18 | ₹10.00 | ₹10.05 | 38,369 |
| 2026-08-27 | ₹10.16 | ₹10.16 | ₹9.67 | ₹9.99 | 15,057 |
| 2026-08-26 | ₹10.15 | ₹10.15 | ₹9.71 | ₹10.03 | 22,992 |
| 2026-08-25 | ₹10.04 | ₹10.15 | ₹9.86 | ₹10.09 | 61,511 |
| 2026-08-24 | ₹9.96 | ₹10.10 | ₹9.82 | ₹9.93 | 28,500 |
| 2026-08-21 | ₹9.93 | ₹10.14 | ₹9.93 | ₹10.02 | 53,161 |
| 2026-08-20 | ₹9.92 | ₹10.20 | ₹9.92 | ₹10.11 | 12,075 |
| 2026-08-19 | ₹9.92 | ₹10.20 | ₹9.90 | ₹9.98 | 17,714 |
| 2026-08-18 | ₹10.02 | ₹10.24 | ₹10.01 | ₹10.17 | 24,876 |
| 2026-08-17 | ₹10.03 | ₹10.17 | ₹9.90 | ₹10.02 | 41,073 |
| 2026-08-14 | ₹10.15 | ₹10.37 | ₹9.75 | ₹10.16 | 83,657 |
| 2026-08-13 | ₹10.49 | ₹10.49 | ₹10.07 | ₹10.26 | 18,278 |
| 2026-08-12 | ₹10.23 | ₹10.43 | ₹10.07 | ₹10.28 | 12,942 |
| 2026-08-11 | ₹10.68 | ₹10.68 | ₹10.22 | ₹10.26 | 24,884 |
| 2026-08-10 | ₹10.15 | ₹10.77 | ₹10.15 | ₹10.43 | 40,480 |
| 2026-08-07 | ₹10.14 | ₹10.35 | ₹9.95 | ₹10.33 | 28,962 |
| 2026-08-06 | ₹10.13 | ₹10.40 | ₹9.90 | ₹10.02 | 17,738 |
| 2026-08-05 | ₹10.07 | ₹10.28 | ₹9.82 | ₹9.98 | 26,196 |
| 2026-08-04 | ₹10.01 | ₹10.30 | ₹9.90 | ₹10.07 | 16,934 |
| 2026-08-03 | ₹10.00 | ₹10.20 | ₹9.96 | ₹10.01 | 16,537 |
| 2026-07-31 | ₹10.12 | ₹10.50 | ₹9.95 | ₹10.12 | 48,289 |
| 2026-07-30 | ₹10.05 | ₹10.15 | ₹9.70 | ₹9.86 | 30,429 |
| 2026-07-29 | ₹10.30 | ₹10.30 | ₹9.95 | ₹10.04 | 41,272 |
| 2026-07-28 | ₹10.14 | ₹10.24 | ₹10.01 | ₹10.12 | 10,559 |
| 2026-07-27 | ₹10.20 | ₹10.25 | ₹9.95 | ₹10.04 | 39,972 |
| 2026-07-24 | ₹10.22 | ₹10.28 | ₹10.00 | ₹10.14 | 23,410 |
| 2026-07-23 | ₹10.09 | ₹10.28 | ₹9.89 | ₹10.22 | 22,975 |
| 2026-07-22 | ₹10.80 | ₹10.80 | ₹9.55 | ₹10.09 | 136,276 |
| 2026-07-21 | ₹10.58 | ₹10.94 | ₹10.58 | ₹10.64 | 12,214 |
| 2026-07-20 | ₹10.83 | ₹10.83 | ₹10.26 | ₹10.64 | 12,756 |
| 2026-07-17 | ₹10.74 | ₹10.90 | ₹10.62 | ₹10.68 | 17,176 |
| 2026-07-16 | ₹11.05 | ₹11.05 | ₹10.71 | ₹10.79 | 38,725 |
| 2026-07-15 | ₹10.99 | ₹11.00 | ₹10.75 | ₹10.94 | 8,223 |
| 2026-07-14 | ₹10.98 | ₹11.11 | ₹10.90 | ₹10.94 | 15,883 |
| 2026-07-13 | ₹11.06 | ₹11.06 | ₹10.85 | ₹10.93 | 19,300 |
| 2026-07-10 | ₹11.05 | ₹11.15 | ₹10.85 | ₹10.94 | 16,239 |
| 2026-07-09 | ₹10.71 | ₹11.05 | ₹10.70 | ₹10.92 | 15,623 |
| 2026-07-08 | ₹11.15 | ₹11.15 | ₹10.80 | ₹10.98 | 22,226 |
| 2026-07-07 | ₹11.05 | ₹11.30 | ₹10.90 | ₹11.05 | 13,459 |
| 2026-07-06 | ₹11.35 | ₹11.35 | ₹10.67 | ₹11.04 | 36,218 |
| 2026-07-03 | ₹11.24 | ₹11.50 | ₹11.01 | ₹11.31 | 19,067 |
| 2026-07-02 | ₹11.36 | ₹11.36 | ₹11.12 | ₹11.15 | 16,327 |
| 2026-07-01 | ₹11.23 | ₹11.45 | ₹11.11 | ₹11.14 | 12,037 |
| 2026-06-30 | ₹11.01 | ₹11.28 | ₹11.01 | ₹11.21 | 25,404 |
| 2026-06-29 | ₹11.16 | ₹11.34 | ₹10.91 | ₹11.10 | 32,852 |
| 2026-06-25 | ₹11.48 | ₹11.48 | ₹11.10 | ₹11.16 | 13,659 |
| 2026-06-24 | ₹11.59 | ₹11.74 | ₹10.55 | ₹11.23 | 128,076 |
| 2026-06-23 | ₹11.65 | ₹11.65 | ₹11.22 | ₹11.36 | 21,961 |
| 2026-06-22 | ₹11.78 | ₹12.00 | ₹11.55 | ₹11.64 | 36,636 |
| 2026-06-19 | ₹12.28 | ₹12.28 | ₹11.80 | ₹12.01 | 71,598 |
| 2026-06-18 | ₹12.00 | ₹12.39 | ₹11.91 | ₹12.00 | 73,707 |
| 2026-06-17 | ₹12.44 | ₹12.50 | ₹12.01 | ₹12.13 | 97,289 |
| 2026-06-16 | ₹11.42 | ₹12.70 | ₹11.20 | ₹12.37 | 3,758,456 |
| 2026-06-15 | ₹11.11 | ₹11.45 | ₹11.11 | ₹11.24 | 17,837 |
| 2026-06-12 | ₹10.81 | ₹11.29 | ₹10.81 | ₹11.08 | 19,208 |
| 2026-06-11 | ₹11.24 | ₹11.30 | ₹10.70 | ₹10.81 | 65,758 |
| 2026-06-10 | ₹11.07 | ₹11.34 | ₹10.91 | ₹11.05 | 12,900 |
| 2026-06-09 | ₹11.08 | ₹11.62 | ₹10.86 | ₹11.07 | 58,682 |
| 2026-06-08 | ₹11.30 | ₹11.30 | ₹10.94 | ₹11.08 | 30,873 |
| 2026-06-05 | ₹11.36 | ₹11.47 | ₹11.16 | ₹11.41 | 17,675 |
| 2026-06-04 | ₹11.27 | ₹11.45 | ₹11.00 | ₹11.41 | 22,516 |
| 2026-06-03 | ₹11.31 | ₹11.87 | ₹11.07 | ₹11.22 | 51,096 |
| 2026-06-02 | ₹11.29 | ₹11.70 | ₹11.29 | ₹11.41 | 18,459 |
| 2026-06-01 | ₹11.70 | ₹11.95 | ₹11.32 | ₹11.54 | 29,049 |
| 2026-05-29 | ₹12.00 | ₹12.00 | ₹11.44 | ₹11.58 | 35,336 |
| 2026-05-27 | ₹11.50 | ₹11.65 | ₹11.17 | ₹11.56 | 31,862 |
| 2026-05-26 | ₹11.12 | ₹11.49 | ₹11.12 | ₹11.44 | 48,570 |
| 2026-05-25 | ₹11.41 | ₹11.57 | ₹11.00 | ₹11.39 | 44,029 |
| 2026-05-22 | ₹11.30 | ₹11.53 | ₹11.23 | ₹11.41 | 16,991 |
| 2026-05-21 | ₹11.58 | ₹11.58 | ₹11.27 | ₹11.29 | 13,332 |
| 2026-05-20 | ₹11.68 | ₹11.68 | ₹11.15 | ₹11.21 | 28,263 |
| 2026-05-19 | ₹11.86 | ₹12.00 | ₹11.43 | ₹11.47 | 22,790 |
| 2026-05-18 | ₹11.50 | ₹11.74 | ₹11.50 | ₹11.63 | 27,830 |
| 2026-05-15 | ₹11.97 | ₹12.14 | ₹11.45 | ₹11.67 | 51,347 |
| 2026-05-14 | ₹11.50 | ₹11.86 | ₹11.50 | ₹11.70 | 9,504 |
| 2026-05-13 | ₹11.50 | ₹11.79 | ₹11.49 | ₹11.66 | 21,542 |
| 2026-05-12 | ₹12.01 | ₹12.01 | ₹11.41 | ₹11.48 | 72,672 |
| 2026-05-11 | ₹12.00 | ₹12.28 | ₹11.85 | ₹12.07 | 28,706 |
| 2026-05-08 | ₹12.20 | ₹12.20 | ₹11.70 | ₹11.94 | 20,174 |
| 2026-05-07 | ₹12.40 | ₹12.40 | ₹11.82 | ₹12.02 | 50,076 |
| 2026-05-06 | ₹11.80 | ₹12.77 | ₹11.80 | ₹12.25 | 62,348 |
| 2026-05-05 | ₹12.45 | ₹12.45 | ₹11.75 | ₹11.93 | 23,209 |
| 2026-05-04 | ₹12.07 | ₹12.75 | ₹11.67 | ₹12.15 | 42,319 |
| 2026-04-30 | ₹12.50 | ₹12.50 | ₹11.51 | ₹11.84 | 57,023 |
| 2026-04-29 | ₹12.48 | ₹12.52 | ₹12.17 | ₹12.49 | 47,249 |
| 2026-04-28 | ₹11.89 | ₹12.45 | ₹11.89 | ₹12.34 | 38,975 |
| 2026-04-27 | ₹11.98 | ₹12.93 | ₹11.50 | ₹12.08 | 37,987 |
| 2026-04-24 | ₹12.53 | ₹12.53 | ₹11.42 | ₹11.65 | 50,766 |
| 2026-04-23 | ₹12.05 | ₹12.56 | ₹12.05 | ₹12.37 | 16,124 |
| 2026-04-22 | ₹12.48 | ₹12.48 | ₹12.13 | ₹12.30 | 14,732 |
| 2026-04-21 | ₹12.44 | ₹12.47 | ₹12.25 | ₹12.33 | 22,945 |
| 2026-04-20 | ₹12.75 | ₹12.75 | ₹12.00 | ₹12.13 | 34,456 |
| 2026-04-17 | ₹12.35 | ₹12.69 | ₹12.00 | ₹12.38 | 76,147 |
| 2026-04-16 | ₹12.18 | ₹12.30 | ₹11.93 | ₹12.18 | 51,396 |
| 2026-04-15 | ₹11.68 | ₹12.25 | ₹11.33 | ₹11.74 | 71,417 |
| 2026-04-13 | ₹11.20 | ₹11.60 | ₹10.90 | ₹11.33 | 28,922 |
| 2026-04-10 | ₹11.47 | ₹11.64 | ₹11.11 | ₹11.26 | 51,116 |
| 2026-04-09 | ₹11.74 | ₹11.74 | ₹10.80 | ₹11.19 | 77,698 |
| 2026-04-08 | ₹11.19 | ₹12.75 | ₹11.14 | ₹11.48 | 164,865 |
| 2026-04-07 | ₹11.48 | ₹11.88 | ₹10.80 | ₹10.84 | 95,266 |
| 2026-04-06 | ₹11.54 | ₹11.54 | ₹10.62 | ₹11.38 | 128,659 |
| 2026-04-02 | ₹9.80 | ₹11.20 | ₹9.29 | ₹10.53 | 397,611 |
| 2026-04-01 | ₹8.40 | ₹9.55 | ₹8.40 | ₹9.46 | 69,831 |
| 2026-03-30 | ₹9.10 | ₹9.10 | ₹8.47 | ₹8.52 | 151,247 |
| 2026-03-27 | ₹9.76 | ₹9.76 | ₹9.05 | ₹9.14 | 113,883 |
| 2026-03-25 | ₹10.10 | ₹10.13 | ₹9.16 | ₹9.77 | 206,656 |
| 2026-03-24 | ₹10.27 | ₹10.38 | ₹9.90 | ₹9.98 | 130,594 |
| 2026-03-23 | ₹10.48 | ₹10.48 | ₹10.01 | ₹10.10 | 97,655 |
| 2026-03-20 | ₹10.51 | ₹10.75 | ₹10.25 | ₹10.48 | 28,347 |
| 2026-03-19 | ₹10.95 | ₹10.95 | ₹10.10 | ₹10.51 | 52,645 |
| 2026-03-18 | ₹10.66 | ₹11.20 | ₹10.36 | ₹10.99 | 145,049 |
| 2026-03-17 | ₹10.89 | ₹10.89 | ₹10.21 | ₹10.71 | 140,395 |
| 2026-03-16 | ₹11.20 | ₹11.20 | ₹10.38 | ₹10.60 | 37,424 |
| 2026-03-13 | ₹11.19 | ₹11.25 | ₹10.60 | ₹10.86 | 45,442 |
| 2026-03-12 | ₹11.01 | ₹11.22 | ₹10.37 | ₹10.98 | 26,957 |
| 2026-03-11 | ₹11.15 | ₹11.39 | ₹11.02 | ₹11.13 | 34,393 |
| 2026-03-10 | ₹11.29 | ₹11.50 | ₹11.00 | ₹11.09 | 21,479 |
| 2026-03-09 | ₹10.95 | ₹11.45 | ₹10.35 | ₹11.28 | 80,324 |
| 2026-03-06 | ₹11.38 | ₹11.68 | ₹10.93 | ₹11.00 | 43,889 |
| 2026-03-05 | ₹11.02 | ₹11.66 | ₹11.00 | ₹11.33 | 63,374 |
| 2026-03-04 | ₹10.83 | ₹11.39 | ₹10.83 | ₹11.05 | 61,022 |
| 2026-03-02 | ₹10.70 | ₹11.70 | ₹10.23 | ₹11.39 | 101,810 |
| 2026-02-27 | ₹11.51 | ₹12.30 | ₹11.50 | ₹11.87 | 30,915 |
| 2026-02-26 | ₹12.00 | ₹12.00 | ₹11.50 | ₹11.55 | 34,894 |
| 2026-02-25 | ₹11.75 | ₹12.00 | ₹11.44 | ₹11.66 | 33,705 |
| 2026-02-24 | ₹12.18 | ₹12.25 | ₹11.01 | ₹11.61 | 114,552 |
| 2026-02-23 | ₹11.90 | ₹12.24 | ₹11.56 | ₹12.17 | 22,592 |
| 2026-02-20 | ₹12.73 | ₹12.73 | ₹11.88 | ₹12.02 | 50,813 |
| 2026-02-19 | ₹12.61 | ₹12.93 | ₹12.20 | ₹12.44 | 22,419 |
| 2026-02-18 | ₹12.31 | ₹12.81 | ₹12.31 | ₹12.62 | 29,088 |
| 2026-02-17 | ₹13.00 | ₹13.49 | ₹12.10 | ₹12.59 | 125,161 |
| 2026-02-16 | ₹13.70 | ₹13.70 | ₹12.56 | ₹12.81 | 110,256 |
| 2026-02-13 | ₹12.25 | ₹14.20 | ₹12.00 | ₹13.43 | 834,015 |
| 2026-02-12 | ₹12.04 | ₹12.08 | ₹11.88 | ₹12.00 | 25,836 |
| 2026-02-11 | ₹12.08 | ₹12.08 | ₹11.80 | ₹11.99 | 40,119 |
| 2026-02-10 | ₹11.92 | ₹12.25 | ₹11.87 | ₹12.08 | 41,927 |
| 2026-02-09 | ₹12.11 | ₹12.11 | ₹11.84 | ₹11.97 | 31,947 |
| 2026-02-06 | ₹12.01 | ₹12.16 | ₹11.81 | ₹11.86 | 15,818 |
| 2026-02-05 | ₹12.08 | ₹12.18 | ₹11.80 | ₹11.95 | 8,820 |
| 2026-02-04 | ₹12.00 | ₹12.24 | ₹11.70 | ₹12.08 | 62,206 |
| 2026-02-03 | ₹12.00 | ₹12.00 | ₹11.73 | ₹11.98 | 30,527 |
| 2026-02-02 | ₹11.70 | ₹12.25 | ₹11.68 | ₹11.73 | 23,866 |
| 2026-02-01 | ₹11.85 | ₹12.25 | ₹11.84 | ₹11.91 | 37,995 |
| 2026-01-30 | ₹11.91 | ₹12.29 | ₹11.86 | ₹12.02 | 31,659 |
| 2026-01-29 | ₹12.25 | ₹12.25 | ₹11.52 | ₹11.91 | 37,193 |
| 2026-01-28 | ₹11.50 | ₹12.18 | ₹11.50 | ₹12.10 | 71,735 |
| 2026-01-27 | ₹12.29 | ₹12.49 | ₹11.36 | ₹11.89 | 56,607 |
| 2026-01-23 | ₹12.63 | ₹12.75 | ₹12.13 | ₹12.29 | 58,166 |
| 2026-01-22 | ₹12.45 | ₹12.75 | ₹12.45 | ₹12.63 | 20,596 |
| 2026-01-21 | ₹12.83 | ₹12.93 | ₹12.31 | ₹12.44 | 63,972 |
| 2026-01-20 | ₹13.38 | ₹13.38 | ₹11.66 | ₹12.83 | 82,642 |
| 2026-01-19 | ₹13.39 | ₹13.48 | ₹13.06 | ₹13.19 | 29,199 |
| 2026-01-16 | ₹13.74 | ₹13.74 | ₹13.16 | ₹13.26 | 39,961 |
| 2026-01-14 | ₹13.48 | ₹13.75 | ₹13.16 | ₹13.44 | 31,169 |
| 2026-01-13 | ₹13.45 | ₹13.50 | ₹13.15 | ₹13.28 | 26,777 |
| 2026-01-12 | ₹14.00 | ₹14.25 | ₹13.26 | ₹13.55 | 43,193 |
| 2026-01-09 | ₹13.75 | ₹14.40 | ₹13.15 | ₹13.78 | 83,370 |
| 2026-01-08 | ₹14.22 | ₹14.25 | ₹13.05 | ₹13.59 | 124,498 |
| 2026-01-07 | ₹14.02 | ₹14.50 | ₹14.00 | ₹14.15 | 23,045 |
| 2026-01-06 | ₹14.42 | ₹14.42 | ₹14.00 | ₹14.02 | 38,045 |
| 2026-01-05 | ₹14.35 | ₹14.42 | ₹13.95 | ₹14.30 | 38,231 |
| 2026-01-02 | ₹13.86 | ₹14.75 | ₹13.71 | ₹14.26 | 66,918 |
| 2026-01-01 | ₹13.84 | ₹13.97 | ₹13.70 | ₹13.87 | 21,372 |
Anmol Share Price Performance Analysis (Jun 2021 - Sep 2026)
ANMOL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.09%
₹13.87 → ₹15.27
Year to Date
Price Volatility
10.63%
Low Volatility
Year to Date
Average Daily Volume
110,792
Year to Date Average
NSE Exchange
Anmol Share Price History – Frequently Asked Questions
Common questions about ANMOL historical data and records. For live price, key ratios and fundamentals, see Anmol share price today.
What is the all-time high share price of Anmol (ANMOL)?
The all-time high share price of Anmol was ₹68.0 recorded on December 14, 2023 on the NSE exchange.
What is the all-time low share price of Anmol (ANMOL)?
The all-time low share price of Anmol was ₹8.4 recorded on April 01, 2026 on the NSE exchange.
How can I download ANMOL historical share price data?
You can download Anmol 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 ANMOL shares?
The highest trading volume day for Anmol was 8,857,277 shares traded on December 14, 2023 on the NSE exchange, with share price at ₹65.35.