Anmol India share price history

NSE: ANMOLBSE: 542437Consumable FuelsSmall Cap

Anmol India Limited · Face value ₹10 · Listed Feb 2019 on BSE, Jun 2021 on NSE

₹11.19₹0.14 (1.27%)BSE ₹11.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹11.05.

28 Oct: open ₹11.34, high ₹11.34, low ₹10.56

52-week range of traded prices to 28 Oct 2026

₹8.40Low, 1 Apr 2026₹18.55High, 15 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹64 Cr3,194th largest listed
P/E: 5.53
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROE: 10.2%
ROCE: 5.7%
Debt to equity: 1.66
Volume, NSE: 2,32,200

Anmol India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Anmol India's share price is on record from 21 Feb 2019, when it closed at ₹6.83, to 28 Oct 2026. Its highest close was ₹65.40 on 29 Dec 2023 and its lowest ₹3.80 on 26 Mar 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.19	−19.1%	16.87	8.52	13.84	18.55	8.40	2,09,04,263
2025	13.84	−46.7%	26.48	13.54	26.25	27.00	12.90	2,09,99,286
2024	25.99	−60.3%	63.65	24.91	65.40	65.40	24.61	8,65,29,903
2023	65.40	+119.3%	65.40	27.11	30.19	68.00	26.88	12,48,03,662
2022	29.82	−9.8%	47.77	29.76	33.40	49.20	27.52	4,17,62,045
2021BSE close	33.06	+368.3%	41.84	7.00	7.40	47.56	7.00	5,77,47,565
2020BSE close	7.06	+8.8%	7.36	3.80	6.72	7.36	3.33	1,18,00,000
2019BSE close	6.49	–	6.98	5.40	6.72	7.18	5.00	1,38,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 21 Jan 2020. 2019 is from its first session, 21 Feb 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.19	−18.4%	13.80	14.23	10.56	6,35,077
Sep 2026	13.71	+35.9%	10.05	18.55	9.70	79,25,903
Aug 2026	10.09	−0.3%	10.00	10.77	9.67	6,28,448
Jul 2026	10.12	−9.7%	11.23	11.50	9.55	6,28,655
Jun 2026	11.21	−3.2%	11.70	12.70	10.55	46,03,691
May 2026	11.58	−2.2%	12.07	12.77	11.00	6,50,900
Apr 2026	11.84	+39.0%	8.40	12.93	8.40	15,33,185
Mar 2026	8.52	−28.2%	10.70	11.70	8.47	15,82,585
Feb 2026	11.87	−1.2%	11.85	14.20	11.01	17,27,471
Jan 2026	12.02	−13.2%	13.84	14.75	11.36	9,88,348
Dec 2025	13.84	−2.7%	14.50	14.50	13.26	7,19,840
Nov 2025	14.23	−5.3%	15.20	17.74	12.90	11,69,138
Oct 2025	15.02	−4.8%	15.94	15.94	13.35	8,01,616
Sep 2025	15.78	−1.9%	16.08	16.79	15.56	7,42,380
Aug 2025	16.08	+4.5%	15.50	17.74	14.65	23,10,371
Jul 2025	15.39	−12.9%	17.66	18.35	15.06	13,05,298
Jun 2025	17.66	+0.6%	17.78	19.17	16.56	13,47,572
May 2025	17.55	+6.7%	16.70	19.70	15.09	23,14,494
Apr 2025	16.45	+15.4%	14.30	17.85	14.10	17,72,372
Mar 2025	14.26	−11.6%	16.35	19.30	14.02	47,20,978
Feb 2025	16.13	−27.3%	22.39	23.23	15.70	20,97,210
Jan 2025	22.18	−14.7%	26.25	27.00	20.00	16,98,017
Dec 2024	25.99	−8.7%	28.98	30.24	24.61	20,15,146
Nov 2024	28.48	−10.6%	32.00	32.50	26.80	23,17,113
Oct 2024	31.86	+2.6%	31.06	37.00	29.26	33,37,928
Sep 2024	31.05	−8.1%	33.80	33.80	30.25	8,65,509
Aug 2024	33.80	+0.2%	34.00	38.40	30.10	20,61,378
Jul 2024	33.73	−4.1%	35.20	36.60	32.36	18,93,621
Jun 2024	35.19	−2.4%	37.00	37.05	30.00	22,74,428
May 2024	36.05	−9.6%	40.40	40.75	35.50	1,03,22,630
Apr 2024	39.90	−4.5%	42.45	51.85	39.55	1,44,35,061
Mar 2024	41.80	−24.1%	55.70	57.35	41.20	79,40,052
Feb 2024	55.05	−10.9%	62.00	62.70	54.75	2,05,23,538
Jan 2024	61.75	−5.6%	65.40	65.40	55.65	1,85,43,499
Dec 2023	65.40	+9.9%	60.00	68.00	59.50	3,85,30,743
Nov 2023	59.50	+18.9%	50.70	61.00	49.60	1,71,14,643
Oct 2023	50.05	+16.4%	43.75	51.40	40.90	35,50,342
Sep 2023	43.00	−2.9%	43.45	47.85	38.80	20,23,168
Aug 2023	44.30	−22.7%	56.15	56.15	44.30	22,64,725
Jul 2023	57.30	+23.5%	46.98	63.40	43.90	1,98,70,176
Jun 2023	46.40	−6.0%	50.40	51.00	45.82	1,61,36,855
May 2023	49.37	+9.5%	45.20	51.80	42.60	72,64,415
Apr 2023	45.10	+25.1%	36.73	45.98	35.63	74,34,860
Mar 2023	36.04	+15.8%	30.94	38.51	30.88	46,85,245
Feb 2023	31.12	+9.8%	28.79	33.80	27.63	41,18,735
Jan 2023	28.33	−5.0%	30.19	30.21	26.88	18,09,755
Dec 2022	29.82	−3.4%	31.39	31.94	27.66	9,39,230
Nov 2022	30.87	−6.4%	32.90	34.20	27.52	8,92,970
Oct 2022	32.99	−4.3%	34.96	35.11	31.91	10,07,075
Sep 2022	34.48	−3.7%	36.36	41.42	33.40	29,93,410
Aug 2022	35.80	+11.5%	32.40	42.80	31.78	19,75,560
Jul 2022	32.10	+1.3%	31.46	33.11	29.63	4,23,395
Jun 2022	31.68	−13.4%	36.40	37.61	30.95	4,71,310
May 2022	36.57	−14.7%	43.38	43.38	33.33	8,48,160
Apr 2022	42.87	+6.9%	40.59	48.25	39.65	29,91,665
Mar 2022	40.09	−6.0%	42.94	45.16	39.05	30,44,850
Feb 2022	42.64	+4.6%	40.90	49.20	38.00	1,79,03,595
Jan 2022	40.76	+23.3%	33.40	43.20	32.60	82,70,825
Dec 2021	33.06	−2.9%	34.80	37.60	30.60	29,78,640
Nov 2021	34.03	+15.6%	29.50	37.78	29.10	67,66,210
Oct 2021	29.43	−6.7%	31.39	35.91	27.00	1,29,86,935
Sep 2021	31.56	−23.2%	41.39	47.56	31.40	1,93,69,230
Aug 2021	41.10	+22.2%	33.89	43.52	29.68	49,86,480
Jul 2021	33.63	+9.9%	29.40	36.21	29.40	29,05,745
Jun 2021BSE close	30.59	+0.3%	30.98	39.40	27.20	31,54,325
May 2021BSE close	30.51	+48.1%	20.41	31.19	20.41	15,80,000
Apr 2021BSE close	20.60	+33.8%	15.70	23.34	15.70	11,80,000
Mar 2021BSE close	15.40	+79.1%	8.41	15.62	8.00	7,80,000
Feb 2021BSE close	8.60	+10.3%	7.20	8.60	7.20	2,00,000
Jan 2021BSE close	7.80	+10.5%	7.40	7.98	7.00	8,60,000
Dec 2020BSE close	7.06	+15.7%	6.50	7.30	6.30	80,00,000
Nov 2020BSE close	6.10	0.0%	5.70	6.11	5.70	1,80,000
Oct 2020BSE close	6.10	+13.0%	5.60	6.28	5.60	9,80,000
Sep 2020BSE close	5.40	−3.6%	5.76	5.80	5.40	13,00,000
Aug 2020BSE close	5.60	−2.4%	5.74	5.74	5.50	1,00,000
Jul 2020BSE close	5.74	+10.0%	5.74	5.74	5.74	20,000
Jun 2020BSE close	5.22	−10.0%	5.22	5.22	5.22	20,000
May 2020BSE close	5.80	−6.1%	5.88	5.88	5.80	40,000
Apr 2020BSE close	6.18	+58.5%	4.29	6.18	4.29	2,40,000
Mar 2020BSE close	3.90	−46.6%	5.84	5.84	3.33	4,60,000
Feb 2020BSE close	7.30	+4.6%	7.18	7.36	7.18	1,80,000
Jan 2020BSE close	6.98	+7.6%	6.72	6.98	6.63	2,80,000
Dec 2019BSE close	6.49	+3.8%	6.26	6.49	6.26	2,60,000
Nov 2019BSE close	6.25	+0.8%	6.25	6.25	6.25	20,000
Oct 2019BSE close	6.20	+4.0%	6.20	6.20	5.00	2,40,000
Sep 2019BSE close	5.96	+10.4%	6.20	6.20	5.96	6,20,000
Aug 2019BSE close	5.40	−9.1%	5.92	5.96	5.40	3,00,000
Jul 2019BSE close	5.94	+2.4%	5.60	5.94	5.60	1,20,000
Jun 2019BSE close	5.80	0.0%	5.80	5.80	5.80	40,000
May 2019BSE close	5.80	−8.5%	6.30	6.30	5.60	4,00,000
Apr 2019BSE close	6.34	−2.5%	6.42	6.42	6.30	1,00,000
Mar 2019BSE close	6.50	−0.6%	6.40	6.80	6.40	33,40,000
Feb 2019BSE close	6.54	–	6.72	7.18	6.44	83,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	11.34	11.34	10.56	11.19	11.17	2,32,200
27 Oct 2026	11.10	11.34	10.85	11.05	11.00	18,268
26 Oct 2026	11.16	11.19	10.65	11.12	10.97	9,018
23 Oct 2026	11.10	11.87	10.83	11.17	11.01	23,259
22 Oct 2026	11.15	11.96	11.06	11.40	11.44	16,391
21 Oct 2026	12.00	12.00	11.20	11.51	11.71	13,162
19 Oct 2026	12.39	12.39	11.36	11.70	11.80	12,027
16 Oct 2026	12.15	12.19	11.72	11.90	11.88	18,450
15 Oct 2026	12.20	12.20	11.63	11.71	11.73	15,540
14 Oct 2026	11.83	12.13	11.41	11.66	11.74	24,660
13 Oct 2026	12.44	12.44	11.68	11.87	11.87	28,409
12 Oct 2026	11.96	12.75	11.90	12.28	12.23	25,203
9 Oct 2026	12.75	12.75	12.05	12.19	12.25	49,197
8 Oct 2026	13.29	13.33	12.64	12.67	12.91	30,800
7 Oct 2026	13.13	13.13	12.81	13.03	13.04	12,065
6 Oct 2026	13.07	13.44	12.87	13.13	13.02	30,011
5 Oct 2026	13.85	13.85	12.86	13.07	13.21	25,815
1 Oct 2026	13.80	14.23	13.31	13.50	13.64	50,602
30 Sep 2026	14.05	14.26	13.45	13.71	13.89	19,776
29 Sep 2026	13.93	14.30	13.13	13.77	13.82	80,865
28 Sep 2026	13.88	13.89	12.91	13.62	13.48	60,551
25 Sep 2026	13.45	13.94	13.02	13.25	13.35	25,631

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Anmol India bonus and split history

Ex-date	Event	Price factor	What happened
18 Jul 2023	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
6 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.