| Anlon Technology Sol Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Anlon Technology Sol Ltd | MCap (aprox) |
Symbol : ANLON |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.7% | 1.7% | -6.8% | -4.2% | -9.5% | 35.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 381.5 | 8.4 | 4.4k | 2.3% | |
| 26-02-26 | Thu | 373.1 | -4.9 | 3.6k | -1.3% | Data Update : 8 PM |
| 25-02-26 | Wed | 378 | 0 | 800 | 0.0% | 27-02-26 : 381.5 |
| 24-02-26 | Tue | 378 | -0.4 | 800 | -0.1% | |
| 23-02-26 | Mon | 378.4 | -0.05 | 1.2k | 0.0% | Compared to : 19-02-26 396 |
| 20-02-26 | Fri | 378.45 | -17.55 | 5.2k | -4.4% | |
| 19-02-26 | Thu | 396 | 12.8 | 1.6k | 3.3% | 7 Days % |
| 18-02-26 | Wed | 383.2 | -20.8 | 4.4k | -5.1% | -3.7% |
| 17-02-26 | Tue | 404 | 9 | 5.2k | 2.3% | |
| 16-02-26 | Mon | 395 | -1 | 2.4k | -0.3% | Compared to : 27-01-26 375.1 |
| 13-02-26 | Fri | 396 | 1 | 4.4k | 0.3% | |
| 12-02-26 | Thu | 395 | 3.2k | 2.5% | 1 Month % | |
| 11-02-26 | Wed | 1.7% | ||||
| 10-02-26 | Tue | 385.55 | 0.55 | 2.4k | 0.1% | . |
| 09-02-26 | Mon | 385 | 7.45 | 400 | 2.0% | Compared to : 26-12-25 409.5 |
| 06-02-26 | Fri | 377.55 | 0.25 | 2.4k | 0.1% | |
| 05-02-26 | Thu | 377.3 | 800 | -3.3% | 2 Months % | |
| 04-02-26 | Wed | -6.8% | ||||
| 03-02-26 | Tue | 390 | 17 | 6k | 4.6% | |
| 02-02-26 | Mon | 373 | -1 | 400 | -0.3% | Compared to : 27-11-25 398.05 |
| 01-02-26 | Sun | 374 | 2.5 | 400 | 0.7% | |
| 30-01-26 | Fri | 371.5 | -2.5 | 3.2k | -0.7% | 3 Months % |
| 29-01-26 | Thu | 374 | -6.85 | 7.2k | -1.8% | -4.2% |
| 28-01-26 | Wed | 380.85 | 5.75 | 4.4k | 1.5% | |
| 27-01-26 | Tue | 375.1 | -8.1 | 1.6k | -2.1% | Compared to : 26-08-25 421.75 |
| 23-01-26 | Fri | 383.2 | 5.5 | 4.8k | 1.5% | |
| 22-01-26 | Thu | 377.7 | -12.35 | 2.8k | -3.2% | 6 Months % |
| 21-01-26 | Wed | 390.05 | 5.95 | 5.2k | 1.5% | -9.5% |
| 20-01-26 | Tue | 384.1 | -23.1 | 3.2k | -5.7% | |
| 19-01-26 | Mon | 407.2 | -0.4 | 5.2k | -0.1% | Compared to : 27-02-25 282.65 |
| 16-01-26 | Fri | 407.6 | 27.6 | 19.6k | 7.3% | |
| 14-01-26 | Wed | 380 | 14.45 | 4.4k | 4.0% | 1 year % |
| 13-01-26 | Tue | 365.55 | -7.5 | 400 | -2.0% | 35.0% |
| 12-01-26 | Mon | 373.05 | -14.95 | 10k | -3.9% | |
| 09-01-26 | Fri | 388 | -4.5 | 3.2k | -1.1% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 392.5 | -4.5 | 1.6k | -1.1% | |
| 07-01-26 | Wed | 397 | 2 | 3.2k | 0.5% | |
| 06-01-26 | Tue | 395 | -5 | 2.4k | -1.3% | |
| 05-01-26 | Mon | 400 | 3.05 | 1.6k | 0.8% | |
| 02-01-26 | Fri | 396.95 | -12.05 | 1.2k | -2.9% | |
| 01-01-26 | Thu | 409 | -1.4 | 800 | -0.3% | |
| 31-12-25 | Wed | 410.4 | 0 | 400 | 0.0% | |
| 30-12-25 | Tue | 410.4 | 18.3 | 2.4k | 4.7% | |
| 29-12-25 | Mon | 392.1 | -17.4 | 4.8k | -4.2% | |
| 26-12-25 | Fri | 409.5 | 9.45 | 3.6k | 2.4% | |
| 24-12-25 | Wed | 400.05 | -9.95 | 2.8k | -2.4% | |
| 23-12-25 | Tue | 410 | 1.1 | 7.2k | 0.3% | |
| 22-12-25 | Mon | 408.9 | 1.1 | 800 | 0.3% | |
| 19-12-25 | Fri | 407.8 | 4.05 | 3.6k | 1.0% | |
| 18-12-25 | Thu | 403.75 | -0.25 | 12.8k | -0.1% | |
| 17-12-25 | Wed | 404 | -9 | 3.6k | -2.2% | |
| 16-12-25 | Tue | 413 | -3 | 5.6k | -0.7% | |
| 15-12-25 | Mon | 416 | 13.15 | 22k | 3.3% | |
| 12-12-25 | Fri | 402.85 | 10.4k | 7.9% | ||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | 373.3 | 3.3 | 2.4k | 0.9% | |
| 09-12-25 | Tue | 370 | 5.7 | 3.2k | 1.6% | |
| 08-12-25 | Mon | 364.3 | -20.7 | 14.4k | -5.4% | |
| 05-12-25 | Fri | 385 | -6.15 | 2.4k | -1.6% | |
| 04-12-25 | Thu | 391.15 | 6.05 | 6k | 1.6% | |
| 03-12-25 | Wed | 385.1 | -3.9 | 10k | -1.0% | |
| 02-12-25 | Tue | 389 | -12 | 800 | -3.0% | |
| 01-12-25 | Mon | 401 | 1 | 6.8k | 0.2% | |
| 28-11-25 | Fri | 400 | 1.95 | 4.4k | 0.5% | |
| 27-11-25 | Thu | 398.05 | -0.95 | 8k | -0.2% | |
| 26-11-25 | Wed | 399 | -5.3 | 4.4k | -1.3% | |
| 25-11-25 | Tue | 404.3 | 20.8 | 16.8k | 5.4% | |
| 24-11-25 | Mon | 383.5 | -21.35 | 21.2k | -5.3% | |
| 21-11-25 | Fri | 404.85 | 5.35 | 7.2k | 1.3% | |
| 20-11-25 | Thu | 399.5 | 0 | 5.6k | 0.0% | |
| 19-11-25 | Wed | 399.5 | 4.5 | 46.8k | 1.1% | |
| 18-11-25 | Tue | 395 | -5 | 8k | -1.3% | |
| 17-11-25 | Mon | 400 | 3 | 16k | 0.8% | |
| 14-11-25 | Fri | 397 | 8.35 | 6.8k | 2.1% | |
| 13-11-25 | Thu | 388.65 | -17.75 | 24.8k | -4.4% | |
| 12-11-25 | Wed | 406.4 | -17.35 | 21.2k | -4.1% | |
| 11-11-25 | Tue | 423.75 | 10.75 | 48.4k | 2.6% | |
| 10-11-25 | Mon | 413 | 13.35 | 13.6k | 3.3% | |
| 07-11-25 | Fri | 399.65 | 9.65 | 11.2k | 2.5% | |
| 06-11-25 | Thu | 390 | -0.1 | 6k | 0.0% | |
| 04-11-25 | Tue | 398 | -12 | 8.4k | -2.9% | |
| 03-11-25 | Mon | 390.1 | -7.9 | 2.8k | -2.0% | |
| 31-10-25 | Fri | 410 | 24.5 | 12.4k | 6.4% | |
| 30-10-25 | Thu | 385.5 | 2.5 | 2.8k | 0.7% | |
| 29-10-25 | Wed | 383 | -3.45 | 3.6k | -0.9% | |
| 28-10-25 | Tue | 386.45 | -4 | 10k | -1.0% | |
| 27-10-25 | Mon | 390.45 | -12.55 | 2.4k | -3.1% | |
| 24-10-25 | Fri | 403 | -3.7 | 1.6k | -0.9% | |
| 23-10-25 | Thu | 406.7 | 19.45 | 12.8k | 5.0% | |
| 21-10-25 | Tue | 387.25 | -7.7 | 8k | -1.9% | |
| 20-10-25 | Mon | 394.95 | 11.4 | 3.6k | 3.0% | |
| 17-10-25 | Fri | 395.15 | -4.65 | 800 | -1.2% | |
| 16-10-25 | Thu | 383.55 | -11.6 | 7.6k | -2.9% | |
| 15-10-25 | Wed | 399.8 | -18.15 | 1.6k | -4.3% | |
| 14-10-25 | Tue | 417.95 | -9.05 | 1.2k | -2.1% | |
| 13-10-25 | Mon | 427 | #N/A | 400 | 0.0% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | 427 | -2.45 | 4.4k | -0.6% | |
| 07-10-25 | Tue | 429.45 | 5.45 | 2.4k | 1.3% | |
| 06-10-25 | Mon | 424 | -2 | 800 | -0.5% | |
| 03-10-25 | Fri | 426 | -17.3 | 4.8k | -3.9% | |
| 01-10-25 | Wed | 443.3 | 8.3 | 5.2k | 1.9% | |
| 30-09-25 | Tue | 435 | 0 | 3.6k | 0.0% | |
| 29-09-25 | Mon | 435 | -17 | 5.2k | -3.8% | |
| 26-09-25 | Fri | 452 | 1.45 | 1.6k | 0.3% | |
| 25-09-25 | Thu | 450.55 | -11.45 | 1.6k | -2.5% | |
| 24-09-25 | Wed | 462 | 1.85 | 2.8k | 0.4% | |
| 23-09-25 | Tue | 460.15 | -2.85 | 7.6k | -0.6% | |
| 22-09-25 | Mon | 466 | -9.1 | 1.6k | -1.9% | |
| 19-09-25 | Fri | 463 | -3 | 2.4k | -0.6% | |
| 18-09-25 | Thu | 475.1 | 5.15 | 5.2k | 1.1% | |
| 17-09-25 | Wed | 469.95 | 16.8 | 4.8k | 3.7% | |
| 16-09-25 | Tue | 453.15 | 3.15 | 5.2k | 0.7% | |
| 15-09-25 | Mon | 450 | -20.15 | 5.6k | -4.3% | |
| 12-09-25 | Fri | 470.15 | -14.35 | 2k | -3.0% | |
| 11-09-25 | Thu | 484.5 | 11 | 4.8k | 2.3% | |
| 10-09-25 | Wed | 473.5 | -12.5 | 2.8k | -2.6% | |
| 09-09-25 | Tue | 486 | 13 | 3.2k | 2.7% | |
| 08-09-25 | Mon | 473 | -2 | 6.8k | -0.4% | |
| 05-09-25 | Fri | 475 | 11.05 | 5.6k | 2.4% | |
| 04-09-25 | Thu | 459.15 | 15.35 | 16.8k | 3.5% | |
| 03-09-25 | Wed | 463.95 | 4.8 | 6k | 1.0% | |
| 02-09-25 | Tue | 443.8 | 15.8 | 11.6k | 3.7% | |
| 01-09-25 | Mon | 428 | -2 | 400 | -0.5% | |
| 29-08-25 | Fri | 430 | #N/A | 2k | 2.0% | |
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 421.75 | -8.2 | 4.4k | -1.9% | |
| 25-08-25 | Mon | 429.95 | 18.7 | 5.6k | 4.5% | |
| 22-08-25 | Fri | 411.25 | -13.75 | 4.8k | -3.2% | |
| 21-08-25 | Thu | 425 | -2.1 | 1.2k | -0.5% | |
| 20-08-25 | Wed | 427.1 | -1.1 | 11.6k | -0.3% | |
| 19-08-25 | Tue | 428.2 | 18.7 | 8k | 4.6% | |
| 18-08-25 | Mon | 409.5 | -2.3 | 1.6k | -0.6% | |
| 14-08-25 | Thu | 411.8 | #N/A | 400 | 3.0% | |
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 400 | -0.65 | 800 | -0.2% | |
| 08-08-25 | Fri | 400.65 | 0.65 | 1.2k | 0.2% | |
| 07-08-25 | Thu | 400 | -10 | 1.2k | -2.4% | |
| 06-08-25 | Wed | 410 | -10 | 800 | -2.4% | |
| 05-08-25 | Tue | 420 | #N/A | 400 | -0.3% | |
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | 421.2 | -12.8 | 1.6k | -2.9% | |
| 31-07-25 | Thu | 443 | 16.25 | 400 | 3.8% | |
| 30-07-25 | Wed | 434 | -9 | 800 | -2.0% | |
| 29-07-25 | Tue | 426.75 | -3.55 | 2.4k | -0.8% | |
| 28-07-25 | Mon | 430.3 | 15.25 | 11.2k | 3.7% | |
| 25-07-25 | Fri | 415.05 | -9.7 | 5.2k | -2.3% | |
| 24-07-25 | Thu | 424.75 | 6.75 | 2k | 1.6% | |
| 23-07-25 | Wed | 418 | -3 | 1.2k | -0.7% | |
| 22-07-25 | Tue | 421 | 9 | 1.6k | 2.2% | |
| 21-07-25 | Mon | 412 | -1 | 2k | -0.2% | |
| 18-07-25 | Fri | 413 | -1.95 | 1.6k | -0.5% | |
| 17-07-25 | Thu | 414.95 | -5.55 | 14.4k | -1.3% | |
| 16-07-25 | Wed | 420.5 | 6.25 | 4.4k | 1.5% | |
| 15-07-25 | Tue | 414.25 | -5.75 | 5.6k | -1.4% | |
| 14-07-25 | Mon | 420 | 16.85 | 5.2k | 4.2% | |
| 11-07-25 | Fri | 403.15 | -14.85 | 10.4k | -3.6% | |
| 10-07-25 | Thu | 418 | -22 | 6.4k | -5.0% | |
| 09-07-25 | Wed | 440 | -0.45 | 4k | -0.1% | |
| 08-07-25 | Tue | 440.45 | 4.75 | 5.6k | 1.1% | |
| 07-07-25 | Mon | 435.7 | 20.7 | 12.8k | 5.0% | |
| 04-07-25 | Fri | 415 | -10 | 2.8k | -2.4% | |
| 03-07-25 | Thu | 425 | -18 | 2.8k | -4.1% | |
| 02-07-25 | Wed | 443 | -12 | 21.6k | -2.6% | |
| 01-07-25 | Tue | 455 | -4 | 2.4k | -0.9% | |
| 30-06-25 | Mon | 459 | 12.85 | 8.4k | 2.9% | |
| 27-06-25 | Fri | 446.15 | 30.05 | 32k | 7.2% | |
| 26-06-25 | Thu | 416.1 | 19.15 | 17.6k | 4.8% | |
| 25-06-25 | Wed | 396.95 | 27.95 | 14k | 7.6% | |
| 24-06-25 | Tue | 369 | -1.45 | 1.6k | -0.4% | |
| 23-06-25 | Mon | 370.45 | -7.3 | 10.8k | -1.9% | |
| 20-06-25 | Fri | 377.75 | 13.75 | 6.4k | 3.8% | |
| 19-06-25 | Thu | 364 | 1.2 | 3.2k | 0.3% | |
| 18-06-25 | Wed | 362.8 | -2.55 | 31.6k | -0.7% | |
| 17-06-25 | Tue | 365.35 | 0.35 | 4.4k | 0.1% | |
| 16-06-25 | Mon | 365 | 9.95 | 6.4k | 2.8% | |
| 13-06-25 | Fri | 355.05 | -6.5 | 5.2k | -1.8% | |
| 12-06-25 | Thu | 361.55 | -0.45 | 20.4k | -0.1% | |
| 11-06-25 | Wed | 362 | -1 | 14.8k | -0.3% | |
| 10-06-25 | Tue | 363 | -2.2 | 3.2k | -0.6% | |
| 09-06-25 | Mon | 365.2 | 4.4 | 4.4k | 1.2% | |
| 06-06-25 | Fri | 360 | 5 | 5.2k | 1.4% | |
| 05-06-25 | Thu | 360.8 | 0.8 | 19.6k | 0.2% | |
| 04-06-25 | Wed | 355 | 13 | 3.2k | 3.8% | |
| 03-06-25 | Tue | 342 | 2.35 | 400 | 0.7% | |
| 02-06-25 | Mon | 339.65 | -5.2 | 4.8k | -1.5% | |
| 30-05-25 | Fri | 344.85 | 5.9 | 3.2k | 1.7% | |
| 29-05-25 | Thu | 338.95 | -21.05 | 16.8k | -5.8% | |
| 28-05-25 | Wed | 360 | -10 | 4.4k | -2.7% | |
| 27-05-25 | Tue | 372 | 2 | 2.4k | 0.5% | |
| 26-05-25 | Mon | 370 | -2 | 3.2k | -0.5% | |
| 23-05-25 | Fri | 370 | -0.5 | 4k | -0.1% | |
| 22-05-25 | Thu | 370.5 | -9 | 2.8k | -2.4% | |
| 21-05-25 | Wed | 379.5 | 9.5 | 6.8k | 2.6% | |
| 20-05-25 | Tue | 370 | -5.8 | 2k | -1.5% | |
| 19-05-25 | Mon | 375.8 | 5.8 | 26k | 1.6% | |
| 16-05-25 | Fri | 370 | -12.9 | 800 | -3.4% | |
| 15-05-25 | Thu | 382.9 | 8 | 8.8k | 2.1% | |
| 14-05-25 | Wed | 352 | 1 | 400 | 0.3% | |
| 13-05-25 | Tue | 374.9 | 22.9 | 8.4k | 6.5% | |
| 12-05-25 | Mon | 351 | 11 | 2.4k | 3.2% | |
| 09-05-25 | Fri | 340 | 6.95 | 2k | 2.0% | |
| 08-05-25 | Thu | 347.45 | -7.45 | 400 | -2.1% | |
| 07-05-25 | Wed | 340.5 | -14.5 | 400 | -4.1% | |
| 06-05-25 | Tue | 355 | -9.9 | 800 | -2.7% | |
| 05-05-25 | Mon | 364.9 | 9.9 | 19.2k | 2.8% | |
| 02-05-25 | Fri | 355 | 44.9 | 12k | 14.5% | |
| 30-04-25 | Wed | 310.1 | 2.1 | 800 | 0.7% | |
| 29-04-25 | Tue | 308 | -7 | 2.8k | -2.2% | |
| 28-04-25 | Mon | 315 | -3 | 4k | -0.9% | |
| 25-04-25 | Fri | 318 | -5 | 3.2k | -1.5% | |
| 24-04-25 | Thu | 323 | 0 | 800 | 0.0% | |
| 23-04-25 | Wed | 327 | 0 | 2.4k | 0.0% | |
| 22-04-25 | Tue | 323 | -4 | 10.8k | -1.2% | |
| 21-04-25 | Mon | 327 | 0 | 2k | 0.0% | |
| 17-04-25 | Thu | 327 | 0.65 | 5.2k | 0.2% | |
| 16-04-25 | Wed | 326.35 | -10.2 | 2.8k | -3.0% | |
| 15-04-25 | Tue | 336.55 | 12.55 | 2.8k | 3.9% | |
| 11-04-25 | Fri | 324 | 0 | 800 | 0.0% | |
| 09-04-25 | Wed | 324 | -4.3 | 1.6k | -1.3% | |
| 08-04-25 | Tue | 328.3 | 27.3 | 8.8k | 9.1% | |
| 07-04-25 | Mon | 301 | -26.3 | 6.8k | -8.0% | |
| 04-04-25 | Fri | 327.3 | 12.4 | 8k | 3.9% | |
| 03-04-25 | Thu | 314.9 | 12.95 | 3.6k | 4.3% | |
| 02-04-25 | Wed | 301.95 | 2.6 | 1.6k | 0.9% | |
| 01-04-25 | Tue | 299.35 | 24.2 | 4.8k | 8.8% | |
| 28-03-25 | Fri | 275.15 | 11 | 21.2k | 4.2% | |
| 27-03-25 | Thu | 264.15 | -8.35 | 34.4k | -3.1% | |
| 26-03-25 | Wed | 272.5 | -2.35 | 38k | -0.9% | |
| 25-03-25 | Tue | 274.85 | 2.45 | 37.2k | 0.9% | |
| 24-03-25 | Mon | 272.4 | 8.9 | 28.8k | 3.4% | |
| 21-03-25 | Fri | 263.5 | -2.85 | 52k | -1.1% | |
| 20-03-25 | Thu | 266.35 | 8.75 | 70.4k | 3.4% | |
| 19-03-25 | Wed | 257.6 | 11.45 | 37.2k | 4.7% | |
| 18-03-25 | Tue | 246.15 | 3.95 | 60k | 1.6% | |
| 17-03-25 | Mon | 242.2 | -2.85 | 61.2k | -1.2% | |
| 13-03-25 | Thu | 258.6 | -4.9 | 10.8k | -1.9% | |
| 12-03-25 | Wed | 245.05 | -13.55 | 51.6k | -5.2% | |
| 11-03-25 | Tue | 263.5 | 8 | 5.6k | 3.1% | |
| 10-03-25 | Mon | 255.5 | -22.5 | 4.4k | -8.1% | |
| 07-03-25 | Fri | 278 | -2.4 | 5.2k | -0.9% | |
| 06-03-25 | Thu | 280.4 | 7.9 | 32.4k | 2.9% | |
| 05-03-25 | Wed | 272.5 | 13.55 | 17.6k | 5.2% | |
| 04-03-25 | Tue | 258.95 | 0.95 | 15.2k | 0.4% | |
| 03-03-25 | Mon | 258 | -2.5 | 3.6k | -1.0% | |
| 28-02-25 | Fri | 260.5 | -22.15 | 9.2k | -7.8% | |
| 27-02-25 | Thu | 282.65 | 10.5 | 6k | 3.9% | |
| 25-02-25 | Tue | 272.15 | -29.85 | 15.2k | -9.9% | |