Anjani Foods Limited (BOM:511153)
India · Delayed Price · Currency is INR 21.00
-1.21 (-5.45%)
At close: Jan 20, 2026
Anjani Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.50 | 21.50 | 19.03 | 20.25 | 20.25 | -3.57% | 3,295 |
| Jan 20, 2026 | 22.50 | 22.75 | 20.95 | 21.00 | 21.00 | -5.45% | 2,950 |
| Jan 19, 2026 | 23.00 | 23.00 | 22.20 | 22.21 | 22.21 | -3.43% | 545 |
| Jan 16, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 1.10% | 983 |
| Jan 13, 2026 | 23.00 | 23.00 | 22.74 | 22.75 | 22.75 | -1.09% | 1,079 |
| Jan 12, 2026 | 22.75 | 23.00 | 22.10 | 23.00 | 23.00 | 2.40% | 727 |
| Jan 9, 2026 | 22.75 | 22.95 | 22.10 | 22.46 | 22.46 | -2.09% | 2,490 |
| Jan 8, 2026 | 22.75 | 23.00 | 22.11 | 22.94 | 22.94 | 3.43% | 779 |
| Jan 7, 2026 | 23.50 | 23.94 | 22.10 | 22.18 | 22.18 | -3.77% | 2,923 |
| Jan 6, 2026 | 22.70 | 23.50 | 22.01 | 23.05 | 23.05 | 1.27% | 5,521 |
| Jan 5, 2026 | 23.50 | 23.50 | 22.63 | 22.76 | 22.76 | -3.15% | 481 |
| Jan 2, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 2,340 |
| Jan 1, 2026 | 23.50 | 23.50 | 22.70 | 23.50 | 23.50 | 1.29% | 2,649 |
| Dec 31, 2025 | 23.75 | 25.00 | 22.75 | 23.20 | 23.20 | -2.32% | 3,416 |
| Dec 30, 2025 | 23.07 | 25.00 | 23.07 | 23.75 | 23.75 | 2.95% | 1,751 |
| Dec 29, 2025 | 24.25 | 24.50 | 23.00 | 23.07 | 23.07 | -2.33% | 1,849 |
| Dec 26, 2025 | 23.51 | 25.00 | 23.25 | 23.62 | 23.62 | -0.71% | 2,606 |
| Dec 24, 2025 | 27.99 | 27.99 | 23.50 | 23.79 | 23.79 | -0.17% | 3,951 |
| Dec 23, 2025 | 24.98 | 25.00 | 23.82 | 23.83 | 23.83 | -6.51% | 6,618 |
| Dec 22, 2025 | 24.14 | 25.49 | 24.00 | 25.49 | 25.49 | 3.49% | 163 |
| Dec 19, 2025 | 24.99 | 24.99 | 23.50 | 24.63 | 24.63 | -0.73% | 3,455 |
| Dec 18, 2025 | 24.36 | 25.77 | 23.00 | 24.81 | 24.81 | -0.20% | 2,001 |
| Dec 17, 2025 | 22.50 | 26.50 | 22.43 | 24.86 | 24.86 | 10.83% | 5,313 |
| Dec 16, 2025 | 23.00 | 23.25 | 22.03 | 22.43 | 22.43 | -0.88% | 3,653 |
| Dec 15, 2025 | 24.50 | 24.50 | 22.05 | 22.63 | 22.63 | -7.63% | 13,275 |
| Dec 12, 2025 | 24.89 | 24.90 | 23.99 | 24.50 | 24.50 | -1.61% | 377 |
| Dec 11, 2025 | 24.90 | 24.95 | 24.90 | 24.90 | 24.90 | -0.20% | 952 |
| Dec 10, 2025 | 24.00 | 25.40 | 23.75 | 24.95 | 24.95 | 4.31% | 1,249 |
| Dec 9, 2025 | 22.78 | 26.00 | 21.12 | 23.92 | 23.92 | 4.50% | 8,876 |
| Dec 8, 2025 | 23.25 | 23.25 | 22.00 | 22.89 | 22.89 | 0.18% | 1,743 |
| Dec 5, 2025 | 23.25 | 23.75 | 22.76 | 22.85 | 22.85 | -0.65% | 656 |
| Dec 4, 2025 | 23.25 | 23.25 | 22.49 | 23.00 | 23.00 | 1.10% | 645 |
| Dec 3, 2025 | 23.50 | 23.50 | 22.75 | 22.75 | 22.75 | -0.91% | 259 |
| Dec 2, 2025 | 23.53 | 24.01 | 21.12 | 22.96 | 22.96 | -2.42% | 4,337 |
| Dec 1, 2025 | 24.12 | 24.50 | 23.00 | 23.53 | 23.53 | -1.96% | 1,090 |
| Nov 28, 2025 | 24.50 | 24.74 | 23.99 | 24.00 | 24.00 | -2.04% | 464 |
| Nov 27, 2025 | 24.70 | 24.70 | 24.00 | 24.50 | 24.50 | 1.70% | 521 |
| Nov 26, 2025 | 24.95 | 24.95 | 23.90 | 24.09 | 24.09 | -3.45% | 653 |
| Nov 25, 2025 | 24.21 | 24.99 | 24.20 | 24.95 | 24.95 | 3.57% | 909 |
| Nov 24, 2025 | 24.93 | 24.93 | 24.01 | 24.09 | 24.09 | -3.37% | 1,090 |
| Nov 21, 2025 | 24.13 | 24.96 | 24.03 | 24.93 | 24.93 | 3.32% | 1,706 |
| Nov 20, 2025 | 24.07 | 24.75 | 24.07 | 24.13 | 24.13 | 0.25% | 1,263 |
| Nov 19, 2025 | 24.09 | 24.99 | 24.05 | 24.07 | 24.07 | -0.58% | 1,034 |
| Nov 18, 2025 | 24.75 | 25.25 | 24.00 | 24.21 | 24.21 | -2.18% | 968 |
| Nov 17, 2025 | 26.00 | 26.00 | 24.00 | 24.75 | 24.75 | -2.52% | 4,128 |
| Nov 14, 2025 | 26.47 | 26.47 | 25.35 | 25.39 | 25.39 | -4.66% | 598 |
| Nov 13, 2025 | 26.95 | 27.00 | 25.12 | 26.63 | 26.63 | -1.19% | 4,451 |
| Nov 12, 2025 | 26.35 | 27.89 | 25.51 | 26.95 | 26.95 | 1.77% | 6,136 |
| Nov 11, 2025 | 24.80 | 27.00 | 24.80 | 26.48 | 26.48 | 6.30% | 3,754 |
| Nov 10, 2025 | 24.25 | 26.80 | 23.76 | 24.91 | 24.91 | 1.38% | 15,040 |