BSE · ANL · stock
Accretion Nutraveda Limited (ANL) stock price history
Every BSE trading session of Accretion Nutraveda Limited from Feb 4, 2026 to Nov 13, 2026: 192 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANL adjusted close, 2026 to 2026
- ₹353.00
- All time high, 2026
- ₹360.00
- 52 week high, ₹150.10 low
- 192
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ANL key facts
- Accretion Nutraveda Limited (ANL) closed at ₹348.80 on Nov 13, 2026 on BSE.
- ANL's all time high close is ₹353.00, set on Nov 12, 2026; its all time low close is ₹155.90 on Feb 11, 2026.
- ANL's 52 week range is ₹150.10 to ₹360.00.
- ANL's deepest drawdown was -18.5% from Feb 4, 2026 to Feb 11, 2026.
- DataCedar holds 192 daily sessions of ANL history from Feb 4, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANL price chart, 2026 to 2026
ANL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.2% |
| 3 months | +16.7% |
| 6 months | +27.0% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 4, 2026 | +82.4% |
ANL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹353.00 on Nov 12, 2026
- All time low close
- ₹155.90 on Feb 11, 2026
- 52 week high
- ₹360.00 on Nov 12, 2026
- 52 week low
- ₹150.10 on Feb 12, 2026
- Deepest drawdown
- -18.5% from Feb 4, 2026 to Feb 11, 2026, recovered Feb 18, 2026
- Best single session
- +19.5% on Apr 28, 2026
- Worst single session
- -7.7% on Mar 24, 2026
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 33%
ANL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Feb 4, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹191.00 | ₹360.00 | ₹150.10 | ₹348.80 | n/a | 2.9M | 192 |
ANL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹348.80 | +20.3% |
| October 2026 | ₹290.00 | -4.9% |
| September 2026 | ₹305.00 | +11.9% |
| August 2026 | ₹272.65 | -4.0% |
| July 2026 | ₹283.95 | +5.6% |
| June 2026 | ₹268.80 | +2.8% |
| May 2026 | ₹261.50 | -2.2% |
| April 2026 | ₹267.50 | +28.6% |
| March 2026 | ₹207.95 | +4.0% |
| February 2026 | ₹200.00 | n/a |
About the ANL data
Daily bars. 192 sessions from Feb 4, 2026 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AANL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ANJANIFIN Anjani Finance Limited
- ANJANIFOODS Anjani Foods Limited
- ANKIN Anka India Limited
- ANKITMETAL Ankit Metal & Power Limited
- ANMOL Anmol India Limited
- ANNAINFRA Anna Infrastructures Limited
- ANNU Annu Projects Limited
- ANSALAPI Ansal Properties & Infrastructure Limited
Common questions
ANL share price history
