SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ANONDITA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 785.00 | 715.80 | 785.00 | 715.80 | 7000 | 6.80% |
| 01 Apr 2026 | 735.00 | 675.00 | 735.00 | 671.00 | 24000 | 11.57% |
| 30 Mar 2026 | 658.75 | 690.00 | 699.00 | 634.50 | 34000 | -6.49% |
| 27 Mar 2026 | 704.45 | 718.50 | 718.50 | 695.00 | 139000 | -2.03% |
| 25 Mar 2026 | 719.05 | 690.00 | 720.00 | 690.00 | 27000 | 4.21% |
| 24 Mar 2026 | 690.00 | 661.00 | 690.00 | 661.00 | 7000 | 5.02% |
| 23 Mar 2026 | 657.00 | 697.00 | 697.00 | 655.00 | 61000 | -3.50% |
| 20 Mar 2026 | 680.85 | 675.00 | 691.00 | 670.00 | 18000 | -2.04% |
| 19 Mar 2026 | 695.00 | 700.00 | 700.00 | 695.00 | 20000 | -0.75% |
| 18 Mar 2026 | 700.25 | 706.05 | 718.05 | 695.00 | 17000 | -1.79% |
| 17 Mar 2026 | 713.00 | 710.00 | 722.00 | 710.00 | 138000 | 0.97% |
| 16 Mar 2026 | 706.15 | 722.00 | 722.00 | 700.00 | 20000 | -2.21% |
| 13 Mar 2026 | 722.10 | 720.00 | 726.00 | 720.00 | 20000 | -0.40% |
| 12 Mar 2026 | 725.00 | 735.00 | 741.05 | 725.00 | 10000 | -3.33% |
| 11 Mar 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 1000 | -1.30% |
| 10 Mar 2026 | 759.90 | 720.00 | 759.90 | 720.00 | 25000 | 5.54% |
| 09 Mar 2026 | 720.00 | 714.00 | 724.00 | 680.10 | 26000 | 0.84% |
| 06 Mar 2026 | 714.00 | 710.05 | 725.00 | 695.10 | 19000 | -2.29% |
| 05 Mar 2026 | 730.75 | 693.15 | 736.50 | 690.00 | 9000 | 1.63% |
| 04 Mar 2026 | 719.00 | 726.80 | 726.80 | 690.00 | 36000 | -4.13% |
| 02 Mar 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 1000 | 0.00% |
| 27 Feb 2026 | 750.00 | 730.00 | 790.00 | 730.00 | 16000 | 2.74% |
| 26 Feb 2026 | 730.00 | 726.00 | 730.00 | 715.00 | 10000 | 0.54% |
| 25 Feb 2026 | 726.10 | 718.00 | 740.00 | 718.00 | 29000 | 1.18% |
| 24 Feb 2026 | 717.65 | 721.55 | 728.00 | 716.00 | 58000 | -0.54% |
| 23 Feb 2026 | 721.55 | 730.00 | 731.00 | 690.00 | 45000 | 1.48% |
| 20 Feb 2026 | 711.00 | 712.00 | 730.00 | 710.90 | 131000 | -4.98% |
| 19 Feb 2026 | 748.30 | 755.00 | 785.90 | 748.30 | 109000 | -5.00% |
| 18 Feb 2026 | 787.65 | 834.00 | 834.00 | 783.75 | 56000 | -4.53% |
| 17 Feb 2026 | 825.00 | 820.05 | 845.00 | 811.00 | 58000 | -2.14% |
| 16 Feb 2026 | 843.00 | 810.10 | 862.30 | 810.00 | 63000 | 2.65% |
| 13 Feb 2026 | 821.25 | 850.00 | 857.95 | 821.25 | 4000 | -2.56% |
| 12 Feb 2026 | 842.85 | 810.00 | 850.10 | 786.00 | 43000 | 2.15% |
| 11 Feb 2026 | 825.10 | 817.70 | 860.70 | 817.70 | 272000 | -4.14% |
| 10 Feb 2026 | 860.70 | 860.70 | 860.70 | 860.70 | 1000 | -5.00% |
| 09 Feb 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 2000 | -4.92% |
| 16 Jan 2026 | 952.85 | 952.85 | 952.85 | 952.85 | 1000 | -2.00% |
| 09 Jan 2026 | 972.25 | 972.25 | 972.25 | 972.25 | 1000 | -2.00% |
| 05 Jan 2026 | 992.05 | 992.05 | 992.05 | 992.05 | 1000 | -2.00% |
| 02 Jan 2026 | 1012.25 | 1013.05 | 1013.05 | 1012.25 | 17000 | -2.00% |
| 01 Jan 2026 | 1032.90 | 1037.00 | 1037.45 | 1032.90 | 18000 | 1.55% |
| 31 Dec 2025 | 1017.15 | 968.00 | 1017.15 | 968.00 | 53000 | 5.00% |
| 30 Dec 2025 | 968.75 | 911.00 | 975.00 | 911.00 | 9000 | 2.80% |
| 29 Dec 2025 | 942.35 | 925.00 | 952.80 | 875.00 | 176000 | 3.52% |
| 26 Dec 2025 | 910.35 | 910.35 | 910.35 | 871.00 | 77000 | 5.00% |
| 24 Dec 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 21000 | 5.00% |
| 23 Dec 2025 | 825.75 | 825.75 | 825.75 | 825.75 | 27000 | 5.00% |
| 22 Dec 2025 | 786.45 | 786.45 | 786.45 | 786.45 | 60000 | 5.00% |
| 19 Dec 2025 | 749.00 | 748.00 | 749.00 | 745.05 | 7000 | 1.99% |
| 18 Dec 2025 | 734.40 | 732.70 | 734.40 | 732.70 | 10000 | 2.00% |
| 17 Dec 2025 | 720.00 | 691.80 | 720.00 | 691.80 | 12000 | 2.00% |
| 16 Dec 2025 | 705.90 | 706.00 | 706.00 | 705.90 | 3000 | -2.00% |
| 15 Dec 2025 | 720.30 | 706.50 | 720.30 | 706.10 | 12000 | 0.00% |
| 12 Dec 2025 | 720.30 | 735.00 | 735.00 | 720.30 | 29000 | -2.00% |
| 11 Dec 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 1000 | -0.54% |
| 09 Dec 2025 | 739.00 | 741.85 | 741.85 | 715.00 | 38000 | 1.60% |
| 08 Dec 2025 | 727.35 | 727.35 | 727.35 | 727.35 | 50000 | 2.00% |
| 05 Dec 2025 | 713.10 | 707.00 | 713.10 | 707.00 | 28000 | 2.00% |
| 04 Dec 2025 | 699.15 | 699.15 | 699.15 | 699.15 | 1000 | 2.00% |
| 03 Dec 2025 | 685.45 | 685.45 | 685.45 | 685.45 | 41000 | 1.99% |
| 02 Dec 2025 | 672.05 | 672.05 | 672.05 | 672.05 | 8000 | 2.00% |
| 01 Dec 2025 | 658.90 | 658.90 | 658.90 | 658.90 | 14000 | 2.00% |
| 28 Nov 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 5000 | 1.90% |
| 27 Nov 2025 | 633.95 | 633.95 | 633.95 | 633.95 | 1000 | 2.00% |
| 26 Nov 2025 | 621.55 | 602.00 | 621.55 | 602.00 | 41000 | 1.99% |
| 25 Nov 2025 | 609.40 | 610.00 | 610.00 | 609.40 | 42000 | -1.99% |
| 21 Nov 2025 | 621.80 | 621.80 | 621.80 | 621.80 | 17000 | -1.99% |
| 20 Nov 2025 | 634.45 | 634.45 | 634.45 | 634.45 | 4000 | -2.00% |
| 19 Nov 2025 | 647.40 | 647.40 | 647.40 | 647.40 | 4000 | -2.00% |
| 18 Nov 2025 | 660.60 | 660.60 | 660.60 | 660.60 | 3000 | -2.00% |
| 17 Nov 2025 | 674.05 | 652.10 | 675.80 | 650.00 | 51000 | 4.72% |
| 14 Nov 2025 | 643.65 | 635.00 | 643.65 | 623.95 | 41000 | 5.00% |
| 13 Nov 2025 | 613.00 | 585.00 | 622.00 | 585.00 | 14000 | 1.32% |
| 12 Nov 2025 | 605.00 | 581.00 | 620.00 | 577.20 | 82000 | -0.42% |
| 11 Nov 2025 | 607.55 | 630.00 | 630.00 | 607.55 | 38000 | -5.00% |
| 10 Nov 2025 | 639.50 | 669.90 | 669.90 | 635.00 | 56000 | 0.24% |
| 07 Nov 2025 | 638.00 | 607.00 | 638.00 | 607.00 | 17000 | 4.99% |
| 06 Nov 2025 | 607.65 | 600.00 | 619.90 | 600.00 | 114000 | 1.24% |
| 04 Nov 2025 | 600.20 | 623.80 | 629.00 | 596.50 | 151000 | -4.02% |
| 03 Nov 2025 | 625.35 | 625.45 | 625.45 | 600.00 | 120000 | 4.98% |
| 31 Oct 2025 | 595.70 | 595.70 | 595.70 | 595.70 | 3000 | 5.00% |
| 30 Oct 2025 | 567.35 | 567.35 | 567.35 | 541.05 | 115000 | 5.00% |
| 29 Oct 2025 | 540.35 | 540.35 | 540.35 | 540.35 | 14000 | 4.99% |
| 28 Oct 2025 | 514.65 | 514.65 | 514.65 | 514.65 | 6000 | 5.00% |
| 27 Oct 2025 | 490.15 | 484.00 | 490.15 | 479.00 | 22000 | 4.99% |
| 24 Oct 2025 | 466.85 | 450.00 | 469.60 | 441.05 | 65000 | 4.38% |
| 23 Oct 2025 | 447.25 | 460.00 | 460.00 | 446.00 | 20000 | -2.77% |
| 21 Oct 2025 | 460.00 | 455.00 | 464.50 | 455.00 | 12000 | 1.75% |
| 20 Oct 2025 | 452.10 | 455.60 | 455.60 | 452.05 | 9000 | -1.72% |
| 17 Oct 2025 | 460.00 | 463.40 | 465.50 | 460.00 | 14000 | 1.10% |
| 16 Oct 2025 | 455.00 | 458.30 | 470.65 | 445.00 | 75000 | 1.51% |
| 15 Oct 2025 | 448.25 | 446.00 | 448.70 | 438.10 | 106000 | 0.50% |
| 14 Oct 2025 | 446.00 | 454.00 | 454.00 | 440.00 | 43000 | -1.76% |
| 13 Oct 2025 | 454.00 | 433.00 | 454.00 | 433.00 | 36000 | 2.76% |
| 10 Oct 2025 | 441.80 | 427.05 | 443.40 | 427.05 | 25000 | 2.73% |
| 09 Oct 2025 | 430.05 | 420.00 | 439.00 | 416.05 | 185000 | -0.92% |
| 08 Oct 2025 | 434.05 | 464.00 | 465.00 | 427.50 | 71000 | -4.47% |
| 07 Oct 2025 | 454.35 | 418.05 | 475.20 | 418.05 | 265000 | 5.82% |
| 06 Oct 2025 | 429.35 | 390.00 | 438.90 | 385.10 | 217000 | 10.53% |
| 03 Oct 2025 | 388.45 | 373.00 | 393.90 | 373.00 | 123000 | 3.86% |
| 01 Oct 2025 | 374.00 | 353.00 | 375.00 | 353.00 | 37000 | 5.46% |
| 30 Sep 2025 | 354.65 | 373.85 | 373.85 | 335.00 | 241000 | -4.19% |
| 29 Sep 2025 | 370.15 | 348.00 | 374.00 | 347.00 | 162000 | 8.22% |
| 26 Sep 2025 | 342.05 | 357.00 | 360.00 | 332.00 | 137000 | -6.29% |
| 25 Sep 2025 | 365.00 | 371.00 | 371.00 | 359.95 | 90000 | -2.08% |
| 24 Sep 2025 | 372.75 | 392.00 | 400.10 | 371.05 | 50000 | -4.47% |
| 23 Sep 2025 | 390.20 | 375.00 | 398.00 | 375.00 | 118000 | 4.53% |
| 22 Sep 2025 | 373.30 | 365.00 | 383.40 | 356.65 | 168000 | 6.29% |
| 19 Sep 2025 | 351.20 | 357.00 | 360.00 | 345.00 | 134000 | -1.49% |
| 18 Sep 2025 | 356.50 | 351.00 | 369.80 | 348.00 | 121000 | 1.34% |
| 17 Sep 2025 | 351.80 | 374.95 | 374.95 | 345.00 | 340000 | -5.23% |
| 16 Sep 2025 | 371.20 | 382.00 | 394.70 | 361.00 | 209000 | -3.91% |
| 15 Sep 2025 | 386.30 | 362.00 | 417.90 | 362.00 | 596000 | 7.37% |
| 12 Sep 2025 | 359.80 | 346.00 | 359.80 | 342.15 | 172000 | 4.99% |
| 11 Sep 2025 | 342.70 | 340.00 | 350.00 | 323.80 | 229000 | 0.54% |
| 10 Sep 2025 | 340.85 | 351.00 | 351.00 | 332.30 | 236000 | -2.54% |
| 09 Sep 2025 | 349.75 | 337.80 | 353.00 | 328.20 | 94000 | 3.54% |
| 08 Sep 2025 | 337.80 | 335.00 | 343.95 | 328.00 | 105000 | -0.88% |
| 05 Sep 2025 | 340.80 | 345.00 | 345.00 | 318.05 | 360000 | 1.81% |
| 04 Sep 2025 | 334.75 | 334.75 | 334.75 | 320.00 | 833000 | 4.99% |
| 03 Sep 2025 | 318.85 | 318.85 | 318.85 | 318.85 | 73000 | 4.99% |
| 02 Sep 2025 | 303.70 | 303.70 | 303.70 | 303.70 | 82000 | 5.00% |
