Anlon Technology Solutions Limited ANLON
NSE · India · Distribution Services
INR 506.00+13.00 (+2.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 758.55 | -7.08% | INR 816.35 | INR 816.35 | INR 751.00 | 17.60K |
| 2026-09-30 | INR 816.35 | +9.58% | INR 750.00 | INR 818.00 | INR 739.95 | 10.00K |
| 2026-09-29 | INR 744.95 | -3.25% | INR 750.95 | INR 750.95 | INR 723.00 | 12.40K |
| 2026-09-28 | INR 769.95 | -2.66% | INR 770.00 | INR 787.00 | INR 753.00 | 11.20K |
| 2026-09-25 | INR 791.00 | -2.22% | INR 815.00 | INR 815.00 | INR 765.05 | 9.60K |
| 2026-09-24 | INR 809.00 | +5.07% | INR 755.00 | INR 817.95 | INR 755.00 | 10.80K |
| 2026-09-23 | INR 769.95 | -5.87% | INR 858.10 | INR 858.10 | INR 768.05 | 18.40K |
| 2026-09-22 | INR 818.00 | +6.01% | INR 780.00 | INR 821.00 | INR 780.00 | 19.20K |
| 2026-09-21 | INR 771.60 | +3.96% | INR 765.00 | INR 780.00 | INR 755.00 | 28.00K |
| 2026-09-18 | INR 742.20 | +6.50% | INR 717.00 | INR 763.90 | INR 714.00 | 21.60K |
| 2026-09-17 | INR 696.90 | +3.24% | INR 671.65 | INR 708.50 | INR 671.65 | 8.80K |
| 2026-09-16 | INR 675.00 | +0.33% | INR 672.75 | INR 688.00 | INR 672.75 | 1.20K |
| 2026-09-15 | INR 672.75 | -2.73% | INR 692.00 | INR 699.95 | INR 661.15 | 3.60K |
| 2026-09-11 | INR 691.65 | +4.01% | INR 675.00 | INR 695.00 | INR 675.00 | 3.60K |
| 2026-09-10 | INR 665.00 | +2.78% | INR 652.00 | INR 665.00 | INR 652.00 | 2.00K |
| 2026-09-09 | INR 647.00 | -4.85% | INR 655.00 | INR 660.00 | INR 640.00 | 6.80K |
| 2026-09-08 | INR 680.00 | -1.02% | INR 690.00 | INR 690.00 | INR 661.00 | 4.00K |
| 2026-09-07 | INR 687.00 | +2.54% | INR 674.00 | INR 688.00 | INR 674.00 | 7.60K |
| 2026-09-04 | INR 670.00 | +1.82% | INR 658.00 | INR 673.95 | INR 658.00 | 6.80K |
| 2026-09-03 | INR 658.00 | +2.02% | INR 649.00 | INR 658.00 | INR 641.00 | 4.80K |
| 2026-09-02 | INR 645.00 | +2.06% | INR 629.00 | INR 669.00 | INR 629.00 | 6.80K |
| 2026-09-01 | INR 632.00 | +1.12% | INR 634.00 | INR 640.00 | INR 625.60 | 2.80K |
| 2026-08-31 | INR 625.00 | -2.33% | INR 631.10 | INR 645.00 | INR 611.00 | 9.20K |
| 2026-08-28 | INR 639.90 | -0.03% | INR 638.00 | INR 640.00 | INR 638.00 | 2.40K |
| 2026-08-27 | INR 640.10 | +0.02% | INR 644.00 | INR 647.00 | INR 637.10 | 2.40K |
| 2026-08-26 | INR 640.00 | -3.61% | INR 664.00 | INR 664.00 | INR 640.00 | 2.40K |
| 2026-08-25 | INR 664.00 | -0.15% | INR 665.00 | INR 665.00 | INR 664.00 | 2.00K |
| 2026-08-24 | INR 665.00 | -0.75% | INR 670.00 | INR 670.00 | INR 665.00 | 1.60K |
| 2026-08-21 | INR 670.00 | -1.17% | INR 677.95 | INR 677.95 | INR 670.00 | 800 |
| 2026-08-20 | INR 677.95 | +3.19% | INR 678.35 | INR 678.35 | INR 673.95 | 1.60K |
| 2026-08-19 | INR 657.00 | -1.93% | INR 676.00 | INR 676.00 | INR 656.95 | 6.40K |
| 2026-08-18 | INR 669.90 | -0.95% | INR 676.35 | INR 676.35 | INR 669.90 | 2.80K |
| 2026-08-17 | INR 676.35 | +5.68% | INR 620.00 | INR 678.00 | INR 620.00 | 13.60K |
| 2026-08-14 | INR 640.00 | +2.89% | INR 649.00 | INR 649.00 | INR 630.00 | 4.40K |
| 2026-08-13 | INR 622.00 | +0.12% | INR 621.25 | INR 622.00 | INR 621.25 | 2.00K |
| 2026-08-12 | INR 621.25 | -9.96% | INR 646.15 | INR 646.15 | INR 621.00 | 24.40K |
| 2026-08-11 | INR 690.00 | +4.89% | INR 678.00 | INR 700.95 | INR 674.65 | 7.20K |
| 2026-08-10 | INR 657.85 | +10.00% | INR 654.95 | INR 657.85 | INR 603.60 | 14.80K |
| 2026-08-07 | INR 598.05 | -0.33% | INR 599.00 | INR 615.00 | INR 588.00 | 8.80K |
| 2026-08-06 | INR 600.00 | 0.00% | INR 600.05 | INR 600.05 | INR 600.00 | 800 |
| 2026-08-05 | INR 600.00 | -1.15% | INR 629.00 | INR 634.00 | INR 600.00 | 6.80K |
| 2026-08-04 | INR 607.00 | -1.77% | INR 610.00 | INR 610.00 | INR 590.00 | 10.40K |
| 2026-08-03 | INR 617.95 | +1.81% | INR 606.95 | INR 618.00 | INR 605.00 | 3.20K |
| 2026-07-31 | INR 606.95 | +0.32% | INR 605.00 | INR 610.00 | INR 599.95 | 5.20K |
| 2026-07-30 | INR 605.00 | +0.41% | INR 605.00 | INR 623.00 | INR 605.00 | 8.00K |
| 2026-07-29 | INR 602.55 | -0.40% | INR 602.00 | INR 605.00 | INR 600.00 | 5.60K |
| 2026-07-28 | INR 605.00 | -3.93% | INR 620.05 | INR 620.05 | INR 598.30 | 27.20K |
| 2026-07-27 | INR 629.75 | -0.36% | INR 634.00 | INR 635.00 | INR 611.00 | 4.00K |
| 2026-07-24 | INR 632.00 | -0.15% | INR 629.95 | INR 632.00 | INR 629.95 | 2.00K |
| 2026-07-23 | INR 632.95 | +0.15% | INR 615.10 | INR 632.95 | INR 615.00 | 4.00K |
| 2026-07-22 | INR 632.00 | -1.25% | INR 640.00 | INR 640.00 | INR 620.00 | 3.60K |
| 2026-07-21 | INR 640.00 | -4.19% | INR 640.00 | INR 640.00 | INR 640.00 | 400 |
| 2026-07-20 | INR 668.00 | +2.11% | INR 626.05 | INR 677.00 | INR 626.05 | 5.20K |
| 2026-07-17 | INR 654.20 | +5.00% | INR 612.05 | INR 654.20 | INR 606.95 | 10.80K |
| 2026-07-16 | INR 623.05 | +0.33% | INR 622.00 | INR 623.05 | INR 622.00 | 2.80K |
| 2026-07-15 | INR 621.00 | -2.96% | INR 639.00 | INR 639.95 | INR 620.00 | 6.00K |
| 2026-07-14 | INR 639.95 | +0.79% | INR 639.95 | INR 639.95 | INR 639.95 | 800 |
| 2026-07-13 | INR 634.95 | +1.75% | INR 615.00 | INR 639.95 | INR 615.00 | 2.40K |
| 2026-07-10 | INR 624.00 | -0.95% | INR 635.05 | INR 650.00 | INR 616.50 | 7.20K |
| 2026-07-09 | INR 630.00 | +2.21% | INR 614.85 | INR 630.00 | INR 614.85 | 2.00K |
| 2026-07-08 | INR 616.40 | -4.36% | INR 644.50 | INR 644.50 | INR 612.30 | 11.60K |
| 2026-07-07 | INR 644.50 | +0.23% | INR 655.00 | INR 655.00 | INR 625.00 | 7.20K |
| 2026-07-06 | INR 643.00 | -0.25% | INR 647.80 | INR 650.00 | INR 643.00 | 2.40K |
| 2026-07-03 | INR 644.60 | +2.07% | INR 631.55 | INR 654.75 | INR 631.55 | 10.00K |
| 2026-07-02 | INR 631.55 | -1.24% | INR 637.80 | INR 639.50 | INR 630.00 | 10.80K |
| 2026-07-01 | INR 639.50 | -0.27% | INR 673.00 | INR 673.00 | INR 609.20 | 32.80K |
| 2026-06-30 | INR 641.25 | -5.00% | INR 675.00 | INR 675.00 | INR 641.25 | 11.60K |
| 2026-06-29 | INR 675.00 | -2.56% | INR 660.65 | INR 680.00 | INR 660.65 | 1.20K |
| 2026-06-26 | INR 692.70 | 0.00% | INR 692.70 | INR 692.70 | INR 692.70 | 0 |
| 2026-06-25 | INR 692.70 | -1.74% | INR 700.00 | INR 705.00 | INR 692.00 | 6.00K |
| 2026-06-24 | INR 705.00 | +3.67% | INR 676.65 | INR 709.95 | INR 676.65 | 4.00K |
| 2026-06-23 | INR 680.05 | -2.85% | INR 696.35 | INR 696.35 | INR 680.05 | 800 |
| 2026-06-22 | INR 700.00 | -1.27% | INR 703.00 | INR 705.00 | INR 700.00 | 2.00K |
| 2026-06-19 | INR 709.00 | +1.43% | INR 690.05 | INR 709.95 | INR 690.00 | 2.40K |
| 2026-06-18 | INR 699.00 | -2.47% | INR 715.00 | INR 715.00 | INR 699.00 | 2.00K |
| 2026-06-17 | INR 716.70 | +0.77% | INR 719.90 | INR 719.90 | INR 713.50 | 2.40K |
| 2026-06-16 | INR 711.25 | +1.75% | INR 697.25 | INR 720.00 | INR 676.35 | 7.20K |
| 2026-06-15 | INR 699.00 | -2.03% | INR 748.00 | INR 748.00 | INR 699.00 | 13.60K |
| 2026-06-12 | INR 713.50 | +4.47% | INR 690.00 | INR 716.90 | INR 690.00 | 20.00K |
| 2026-06-11 | INR 683.00 | -2.34% | INR 670.10 | INR 699.65 | INR 664.40 | 4.80K |
| 2026-06-10 | INR 699.35 | +1.19% | INR 691.10 | INR 716.90 | INR 691.10 | 17.20K |
| 2026-06-09 | INR 691.10 | -0.83% | INR 720.00 | INR 731.45 | INR 691.10 | 8.40K |
| 2026-06-08 | INR 696.85 | +3.85% | INR 671.00 | INR 697.65 | INR 670.00 | 23.60K |
| 2026-06-05 | INR 671.00 | 0.00% | INR 660.60 | INR 671.00 | INR 660.60 | 1.20K |
| 2026-06-04 | INR 671.00 | +2.95% | INR 675.00 | INR 675.00 | INR 671.00 | 1.60K |
| 2026-06-03 | INR 651.75 | +1.60% | INR 652.70 | INR 655.00 | INR 651.75 | 2.40K |
| 2026-06-02 | INR 641.50 | -1.98% | INR 630.00 | INR 653.40 | INR 630.00 | 5.20K |
| 2026-06-01 | INR 654.45 | -0.12% | INR 660.00 | INR 667.00 | INR 622.50 | 11.20K |
| 2026-05-29 | INR 655.25 | +0.89% | INR 647.80 | INR 681.95 | INR 647.80 | 71.20K |
| 2026-05-28 | INR 649.50 | 0.00% | INR 649.50 | INR 649.50 | INR 649.50 | 0 |