Anlon Healthcare Limited AHCL

NSE · India · Health Technology

INR 32.86-1.72 (-4.97%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 32.86	-4.97%	INR 32.86	INR 32.86	INR 32.86	1.44M
2026-09-30	INR 34.58	-4.97%	INR 37.17	INR 37.24	INR 34.58	18.71M
2026-09-29	INR 36.39	+4.99%	INR 36.39	INR 36.39	INR 35.50	9.54M
2026-09-28	INR 34.66	+10.00%	INR 32.25	INR 34.66	INR 32.24	23.57M
2026-09-25	INR 31.51	+9.98%	INR 28.78	INR 31.51	INR 27.71	80.21M
2026-09-24	INR 28.65	-3.47%	INR 29.68	INR 30.68	INR 28.18	49.04M
2026-09-23	INR 29.68	+2.84%	INR 30.30	INR 31.29	INR 26.55	113.09M
2026-09-22	INR 28.86	+9.98%	INR 27.60	INR 28.86	INR 26.91	70.02M
2026-09-21	INR 26.24	+14.59%	INR 23.16	INR 27.48	INR 23.15	130.24M
2026-09-18	INR 22.90	+4.85%	INR 22.68	INR 24.78	INR 22.11	145.57M
2026-09-17	INR 21.84	+8.98%	INR 19.70	INR 22.36	INR 19.70	49.75M
2026-09-16	INR 20.04	-0.69%	INR 20.20	INR 20.50	INR 19.60	46.07M
2026-09-15	INR 20.18	+3.12%	INR 21.05	INR 22.94	INR 19.37	165.06M
2026-09-14	INR 19.57	0.00%	INR 19.57	INR 19.57	INR 19.57	0
2026-09-11	INR 19.57	+11.57%	INR 17.73	INR 20.00	INR 17.54	150.75M
2026-09-10	INR 17.54	+7.74%	INR 16.41	INR 18.00	INR 16.05	31.63M
2026-09-09	INR 16.28	+4.29%	INR 15.62	INR 16.68	INR 15.62	17.46M
2026-09-08	INR 15.61	+0.84%	INR 15.54	INR 15.69	INR 15.41	1.45M
2026-09-07	INR 15.48	-1.28%	INR 15.74	INR 15.85	INR 15.41	2.18M
2026-09-04	INR 15.68	+0.51%	INR 15.68	INR 15.89	INR 15.54	2.05M
2026-09-03	INR 15.60	+0.26%	INR 15.47	INR 16.25	INR 15.47	5.11M
2026-09-02	INR 15.56	+0.45%	INR 15.49	INR 15.76	INR 15.32	1.67M
2026-09-01	INR 15.49	-2.33%	INR 15.93	INR 15.97	INR 15.37	1.88M
2026-08-31	INR 15.86	-0.31%	INR 16.10	INR 16.25	INR 15.58	3.29M
2026-08-28	INR 15.91	+1.99%	INR 15.60	INR 16.87	INR 15.26	15.44M
2026-08-27	INR 15.60	+3.24%	INR 15.10	INR 15.80	INR 15.10	4.43M
2026-08-26	INR 15.11	+0.40%	INR 15.19	INR 15.26	INR 15.00	1.74M
2026-08-25	INR 15.05	-2.46%	INR 15.45	INR 15.45	INR 14.97	1.38M
2026-08-24	INR 15.43	+8.05%	INR 14.34	INR 15.60	INR 14.34	8.50M
2026-08-21	INR 14.28	-0.63%	INR 14.37	INR 14.64	INR 14.22	1.74M
2026-08-20	INR 14.37	-1.10%	INR 14.55	INR 14.60	INR 14.31	2.92M
2026-08-19	INR 14.53	-0.68%	INR 14.60	INR 14.70	INR 14.38	2.03M
2026-08-18	INR 14.63	+0.83%	INR 14.50	INR 14.72	INR 14.35	2.00M
2026-08-17	INR 14.51	+0.55%	INR 14.45	INR 14.65	INR 14.25	2.30M
2026-08-14	INR 14.43	+1.26%	INR 14.23	INR 14.55	INR 14.10	2.72M
2026-08-13	INR 14.25	+0.14%	INR 14.23	INR 14.43	INR 14.10	1.31M
2026-08-12	INR 14.23	-1.25%	INR 14.44	INR 14.44	INR 14.18	1.07M
2026-08-11	INR 14.41	-0.28%	INR 14.59	INR 14.59	INR 14.36	1.34M
2026-08-10	INR 14.45	-0.69%	INR 14.90	INR 14.92	INR 14.20	3.75M
2026-08-07	INR 14.55	+2.39%	INR 14.14	INR 14.70	INR 13.97	3.20M
2026-08-06	INR 14.21	-1.93%	INR 14.50	INR 14.58	INR 13.81	2.56M
2026-08-05	INR 14.49	-0.55%	INR 14.68	INR 14.68	INR 14.40	1.34M
2026-08-04	INR 14.57	-0.95%	INR 14.71	INR 14.73	INR 14.53	1.56M
2026-08-03	INR 14.71	+0.68%	INR 14.45	INR 14.85	INR 14.45	1.76M
2026-07-31	INR 14.61	+0.62%	INR 14.65	INR 14.69	INR 14.19	4.81M
2026-07-30	INR 14.52	-8.56%	INR 15.85	INR 15.88	INR 14.18	23.89M
2026-07-29	INR 15.88	+1.60%	INR 15.79	INR 16.19	INR 15.60	5.56M
2026-07-28	INR 15.63	-0.76%	INR 15.80	INR 15.98	INR 15.50	1.89M
2026-07-27	INR 15.75	+4.93%	INR 15.11	INR 15.99	INR 15.10	5.85M
2026-07-24	INR 15.01	-0.46%	INR 14.94	INR 15.15	INR 14.81	2.83M
2026-07-23	INR 15.08	+1.41%	INR 14.90	INR 15.16	INR 14.78	2.07M
2026-07-22	INR 14.87	-3.25%	INR 15.37	INR 15.50	INR 14.83	2.17M
2026-07-21	INR 15.37	+2.47%	INR 14.97	INR 15.72	INR 14.89	5.46M
2026-07-20	INR 15.00	+1.83%	INR 14.73	INR 15.15	INR 14.61	2.51M
2026-07-17	INR 14.73	-2.96%	INR 15.15	INR 15.18	INR 14.70	2.99M
2026-07-16	INR 15.18	+0.13%	INR 15.09	INR 15.36	INR 14.95	3.09M
2026-07-15	INR 15.16	+0.73%	INR 15.12	INR 15.29	INR 15.11	2.58M
2026-07-14	INR 15.05	-2.21%	INR 15.29	INR 15.47	INR 14.99	3.28M
2026-07-13	INR 15.39	-1.28%	INR 15.52	INR 15.67	INR 15.35	1.47M
2026-07-10	INR 15.59	+0.78%	INR 15.64	INR 15.72	INR 15.50	1.95M
2026-07-09	INR 15.47	+1.84%	INR 15.15	INR 15.64	INR 15.10	2.82M
2026-07-08	INR 15.19	-2.75%	INR 15.53	INR 15.57	INR 15.00	3.87M
2026-07-07	INR 15.62	+1.96%	INR 15.40	INR 16.07	INR 15.40	5.64M
2026-07-06	INR 15.32	-3.47%	INR 15.84	INR 15.92	INR 15.26	4.13M
2026-07-03	INR 15.87	-0.19%	INR 16.12	INR 16.24	INR 15.25	13.10M
2026-07-02	INR 15.90	0.00%	INR 15.96	INR 16.14	INR 15.85	3.45M
2026-07-01	INR 15.90	-0.56%	INR 16.00	INR 16.45	INR 15.87	5.92M
2026-06-30	INR 15.99	-0.93%	INR 16.37	INR 16.50	INR 15.89	3.49M
2026-06-29	INR 16.14	-0.92%	INR 16.46	INR 16.46	INR 15.86	6.42M
2026-06-26	INR 16.29	0.00%	INR 16.29	INR 16.29	INR 16.29	0
2026-06-25	INR 16.29	+0.99%	INR 16.29	INR 16.73	INR 16.21	7.01M
2026-06-24	INR 16.13	+0.44%	INR 16.19	INR 16.78	INR 16.02	9.47M
2026-06-23	INR 16.06	+0.69%	INR 16.00	INR 16.75	INR 15.86	12.91M
2026-06-22	INR 15.95	-2.15%	INR 16.45	INR 16.75	INR 15.90	5.63M
2026-06-19	INR 16.30	+3.49%	INR 15.69	INR 16.45	INR 15.63	6.64M
2026-06-18	INR 15.75	-1.50%	INR 16.09	INR 16.45	INR 15.60	7.19M
2026-06-17	INR 15.99	-0.50%	INR 16.19	INR 16.39	INR 15.78	8.26M
2026-06-16	INR 16.07	+5.45%	INR 15.35	INR 16.24	INR 15.17	18.21M
2026-06-15	INR 15.24	+1.20%	INR 15.35	INR 15.62	INR 14.90	10.06M
2026-06-12	INR 15.06	+0.33%	INR 15.25	INR 15.38	INR 14.37	10.49M
2026-06-11	INR 15.01	+4.09%	INR 14.55	INR 15.25	INR 14.07	11.86M
2026-06-10	INR 14.42	-4.76%	INR 15.33	INR 15.99	INR 14.30	15.13M
2026-06-09	INR 15.14	+7.68%	INR 14.17	INR 15.29	INR 14.01	27.57M
2026-06-08	INR 14.06	+0.57%	INR 13.90	INR 14.30	INR 13.67	3.18M
2026-06-05	INR 13.98	-1.06%	INR 14.36	INR 14.64	INR 13.90	5.06M
2026-06-04	INR 14.13	+2.99%	INR 13.56	INR 15.24	INR 13.56	14.97M
2026-06-03	INR 13.72	+0.66%	INR 13.48	INR 13.83	INR 13.48	967.46K
2026-06-02	INR 13.63	+0.29%	INR 13.45	INR 13.96	INR 13.45	1.68M
2026-06-01	INR 13.59	-1.88%	INR 13.98	INR 13.98	INR 13.50	1.04M
2026-05-29	INR 13.85	-2.81%	INR 14.29	INR 15.02	INR 13.52	10.07M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 32.86	-4.97%	INR 32.86	INR 32.86	INR 32.86	1.44M
2026-09-30	INR 34.58	-4.97%	INR 37.17	INR 37.24	INR 34.58	18.71M
2026-09-29	INR 36.39	+4.99%	INR 36.39	INR 36.39	INR 35.50	9.54M
2026-09-28	INR 34.66	+10.00%	INR 32.25	INR 34.66	INR 32.24	23.57M
2026-09-25	INR 31.51	+9.98%	INR 28.78	INR 31.51	INR 27.71	80.21M
2026-09-24	INR 28.65	-3.47%	INR 29.68	INR 30.68	INR 28.18	49.04M
2026-09-23	INR 29.68	+2.84%	INR 30.30	INR 31.29	INR 26.55	113.09M
2026-09-22	INR 28.86	+9.98%	INR 27.60	INR 28.86	INR 26.91	70.02M
2026-09-21	INR 26.24	+14.59%	INR 23.16	INR 27.48	INR 23.15	130.24M
2026-09-18	INR 22.90	+4.85%	INR 22.68	INR 24.78	INR 22.11	145.57M
2026-09-17	INR 21.84	+8.98%	INR 19.70	INR 22.36	INR 19.70	49.75M
2026-09-16	INR 20.04	-0.69%	INR 20.20	INR 20.50	INR 19.60	46.07M
2026-09-15	INR 20.18	+3.12%	INR 21.05	INR 22.94	INR 19.37	165.06M
2026-09-14	INR 19.57	0.00%	INR 19.57	INR 19.57	INR 19.57	0
2026-09-11	INR 19.57	+11.57%	INR 17.73	INR 20.00	INR 17.54	150.75M
2026-09-10	INR 17.54	+7.74%	INR 16.41	INR 18.00	INR 16.05	31.63M
2026-09-09	INR 16.28	+4.29%	INR 15.62	INR 16.68	INR 15.62	17.46M
2026-09-08	INR 15.61	+0.84%	INR 15.54	INR 15.69	INR 15.41	1.45M
2026-09-07	INR 15.48	-1.28%	INR 15.74	INR 15.85	INR 15.41	2.18M
2026-09-04	INR 15.68	+0.51%	INR 15.68	INR 15.89	INR 15.54	2.05M
2026-09-03	INR 15.60	+0.26%	INR 15.47	INR 16.25	INR 15.47	5.11M
2026-09-02	INR 15.56	+0.45%	INR 15.49	INR 15.76	INR 15.32	1.67M
2026-09-01	INR 15.49	-2.33%	INR 15.93	INR 15.97	INR 15.37	1.88M
2026-08-31	INR 15.86	-0.31%	INR 16.10	INR 16.25	INR 15.58	3.29M
2026-08-28	INR 15.91	+1.99%	INR 15.60	INR 16.87	INR 15.26	15.44M
2026-08-27	INR 15.60	+3.24%	INR 15.10	INR 15.80	INR 15.10	4.43M
2026-08-26	INR 15.11	+0.40%	INR 15.19	INR 15.26	INR 15.00	1.74M
2026-08-25	INR 15.05	-2.46%	INR 15.45	INR 15.45	INR 14.97	1.38M
2026-08-24	INR 15.43	+8.05%	INR 14.34	INR 15.60	INR 14.34	8.50M
2026-08-21	INR 14.28	-0.63%	INR 14.37	INR 14.64	INR 14.22	1.74M
2026-08-20	INR 14.37	-1.10%	INR 14.55	INR 14.60	INR 14.31	2.92M
2026-08-19	INR 14.53	-0.68%	INR 14.60	INR 14.70	INR 14.38	2.03M
2026-08-18	INR 14.63	+0.83%	INR 14.50	INR 14.72	INR 14.35	2.00M
2026-08-17	INR 14.51	+0.55%	INR 14.45	INR 14.65	INR 14.25	2.30M
2026-08-14	INR 14.43	+1.26%	INR 14.23	INR 14.55	INR 14.10	2.72M
2026-08-13	INR 14.25	+0.14%	INR 14.23	INR 14.43	INR 14.10	1.31M
2026-08-12	INR 14.23	-1.25%	INR 14.44	INR 14.44	INR 14.18	1.07M
2026-08-11	INR 14.41	-0.28%	INR 14.59	INR 14.59	INR 14.36	1.34M
2026-08-10	INR 14.45	-0.69%	INR 14.90	INR 14.92	INR 14.20	3.75M
2026-08-07	INR 14.55	+2.39%	INR 14.14	INR 14.70	INR 13.97	3.20M
2026-08-06	INR 14.21	-1.93%	INR 14.50	INR 14.58	INR 13.81	2.56M
2026-08-05	INR 14.49	-0.55%	INR 14.68	INR 14.68	INR 14.40	1.34M
2026-08-04	INR 14.57	-0.95%	INR 14.71	INR 14.73	INR 14.53	1.56M
2026-08-03	INR 14.71	+0.68%	INR 14.45	INR 14.85	INR 14.45	1.76M
2026-07-31	INR 14.61	+0.62%	INR 14.65	INR 14.69	INR 14.19	4.81M
2026-07-30	INR 14.52	-8.56%	INR 15.85	INR 15.88	INR 14.18	23.89M
2026-07-29	INR 15.88	+1.60%	INR 15.79	INR 16.19	INR 15.60	5.56M
2026-07-28	INR 15.63	-0.76%	INR 15.80	INR 15.98	INR 15.50	1.89M
2026-07-27	INR 15.75	+4.93%	INR 15.11	INR 15.99	INR 15.10	5.85M
2026-07-24	INR 15.01	-0.46%	INR 14.94	INR 15.15	INR 14.81	2.83M
2026-07-23	INR 15.08	+1.41%	INR 14.90	INR 15.16	INR 14.78	2.07M
2026-07-22	INR 14.87	-3.25%	INR 15.37	INR 15.50	INR 14.83	2.17M
2026-07-21	INR 15.37	+2.47%	INR 14.97	INR 15.72	INR 14.89	5.46M
2026-07-20	INR 15.00	+1.83%	INR 14.73	INR 15.15	INR 14.61	2.51M
2026-07-17	INR 14.73	-2.96%	INR 15.15	INR 15.18	INR 14.70	2.99M
2026-07-16	INR 15.18	+0.13%	INR 15.09	INR 15.36	INR 14.95	3.09M
2026-07-15	INR 15.16	+0.73%	INR 15.12	INR 15.29	INR 15.11	2.58M
2026-07-14	INR 15.05	-2.21%	INR 15.29	INR 15.47	INR 14.99	3.28M
2026-07-13	INR 15.39	-1.28%	INR 15.52	INR 15.67	INR 15.35	1.47M
2026-07-10	INR 15.59	+0.78%	INR 15.64	INR 15.72	INR 15.50	1.95M
2026-07-09	INR 15.47	+1.84%	INR 15.15	INR 15.64	INR 15.10	2.82M
2026-07-08	INR 15.19	-2.75%	INR 15.53	INR 15.57	INR 15.00	3.87M
2026-07-07	INR 15.62	+1.96%	INR 15.40	INR 16.07	INR 15.40	5.64M
2026-07-06	INR 15.32	-3.47%	INR 15.84	INR 15.92	INR 15.26	4.13M
2026-07-03	INR 15.87	-0.19%	INR 16.12	INR 16.24	INR 15.25	13.10M
2026-07-02	INR 15.90	0.00%	INR 15.96	INR 16.14	INR 15.85	3.45M
2026-07-01	INR 15.90	-0.56%	INR 16.00	INR 16.45	INR 15.87	5.92M
2026-06-30	INR 15.99	-0.93%	INR 16.37	INR 16.50	INR 15.89	3.49M
2026-06-29	INR 16.14	-0.92%	INR 16.46	INR 16.46	INR 15.86	6.42M
2026-06-26	INR 16.29	0.00%	INR 16.29	INR 16.29	INR 16.29	0
2026-06-25	INR 16.29	+0.99%	INR 16.29	INR 16.73	INR 16.21	7.01M
2026-06-24	INR 16.13	+0.44%	INR 16.19	INR 16.78	INR 16.02	9.47M
2026-06-23	INR 16.06	+0.69%	INR 16.00	INR 16.75	INR 15.86	12.91M
2026-06-22	INR 15.95	-2.15%	INR 16.45	INR 16.75	INR 15.90	5.63M
2026-06-19	INR 16.30	+3.49%	INR 15.69	INR 16.45	INR 15.63	6.64M
2026-06-18	INR 15.75	-1.50%	INR 16.09	INR 16.45	INR 15.60	7.19M
2026-06-17	INR 15.99	-0.50%	INR 16.19	INR 16.39	INR 15.78	8.26M
2026-06-16	INR 16.07	+5.45%	INR 15.35	INR 16.24	INR 15.17	18.21M
2026-06-15	INR 15.24	+1.20%	INR 15.35	INR 15.62	INR 14.90	10.06M
2026-06-12	INR 15.06	+0.33%	INR 15.25	INR 15.38	INR 14.37	10.49M
2026-06-11	INR 15.01	+4.09%	INR 14.55	INR 15.25	INR 14.07	11.86M
2026-06-10	INR 14.42	-4.76%	INR 15.33	INR 15.99	INR 14.30	15.13M
2026-06-09	INR 15.14	+7.68%	INR 14.17	INR 15.29	INR 14.01	27.57M
2026-06-08	INR 14.06	+0.57%	INR 13.90	INR 14.30	INR 13.67	3.18M
2026-06-05	INR 13.98	-1.06%	INR 14.36	INR 14.64	INR 13.90	5.06M
2026-06-04	INR 14.13	+2.99%	INR 13.56	INR 15.24	INR 13.56	14.97M
2026-06-03	INR 13.72	+0.66%	INR 13.48	INR 13.83	INR 13.48	967.46K
2026-06-02	INR 13.63	+0.29%	INR 13.45	INR 13.96	INR 13.45	1.68M
2026-06-01	INR 13.59	-1.88%	INR 13.98	INR 13.98	INR 13.50	1.04M
2026-05-29	INR 13.85	-2.81%	INR 14.29	INR 15.02	INR 13.52	10.07M