Anjani Foods Limited (BOM:511153)
India · Delayed Price · Currency is INR 17.75
-0.39 (-2.15%)
At close: Mar 2, 2026
Anjani Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18.50 | 18.50 | 17.00 | 17.75 | 17.75 | -2.15% | 11,149 |
| Feb 27, 2026 | 19.75 | 19.75 | 18.00 | 18.14 | 18.14 | -5.52% | 1,213 |
| Feb 26, 2026 | 19.00 | 19.25 | 18.50 | 19.20 | 19.20 | 1.05% | 1,644 |
| Feb 25, 2026 | 19.50 | 19.50 | 16.50 | 19.00 | 19.00 | -0.16% | 14,165 |
| Feb 24, 2026 | 19.70 | 19.70 | 19.00 | 19.03 | 19.03 | -1.40% | 2,807 |
| Feb 23, 2026 | 19.75 | 19.75 | 18.50 | 19.30 | 19.30 | -1.03% | 2,986 |
| Feb 20, 2026 | 19.75 | 19.75 | 18.52 | 19.50 | 19.50 | -1.27% | 307 |
| Feb 19, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% | 4 |
| Feb 18, 2026 | 19.75 | 19.84 | 19.60 | 19.60 | 19.60 | 0.05% | 9,506 |
| Feb 17, 2026 | 19.60 | 19.60 | 19.11 | 19.59 | 19.59 | -0.05% | 4,108 |
| Feb 16, 2026 | 19.84 | 19.84 | 18.20 | 19.60 | 19.60 | - | 4,650 |
| Feb 13, 2026 | 19.20 | 19.75 | 18.95 | 19.60 | 19.60 | 2.56% | 7,057 |
| Feb 12, 2026 | 19.75 | 19.75 | 19.01 | 19.11 | 19.11 | -1.04% | 633 |
| Feb 11, 2026 | 19.00 | 19.80 | 19.00 | 19.31 | 19.31 | 0.99% | 3,946 |
| Feb 10, 2026 | 21.00 | 22.00 | 19.00 | 19.12 | 19.12 | -7.86% | 32,179 |
| Feb 9, 2026 | 20.43 | 20.75 | 19.75 | 20.75 | 20.75 | 1.57% | 525 |
| Feb 6, 2026 | 20.50 | 20.50 | 20.43 | 20.43 | 20.43 | 0.49% | 168 |
| Feb 5, 2026 | 21.50 | 21.50 | 19.60 | 20.33 | 20.33 | -3.37% | 1,326 |
| Feb 4, 2026 | 21.75 | 21.75 | 20.50 | 21.04 | 21.04 | -2.14% | 1,228 |
| Feb 3, 2026 | 20.05 | 21.75 | 20.05 | 21.50 | 21.50 | 6.91% | 1,233 |
| Feb 2, 2026 | 20.75 | 20.75 | 20.00 | 20.11 | 20.11 | -1.42% | 2,101 |
| Feb 1, 2026 | 19.04 | 20.45 | 19.04 | 20.40 | 20.40 | 3.29% | 329 |
| Jan 30, 2026 | 19.50 | 21.50 | 19.50 | 19.75 | 19.75 | -2.18% | 1,945 |
| Jan 29, 2026 | 20.25 | 20.25 | 19.55 | 20.19 | 20.19 | 0.35% | 1,170 |
| Jan 28, 2026 | 22.00 | 22.00 | 19.50 | 20.12 | 20.12 | -6.46% | 10,147 |
| Jan 27, 2026 | 22.00 | 24.00 | 21.50 | 21.51 | 21.51 | -4.23% | 16,894 |
| Jan 23, 2026 | 19.75 | 22.75 | 19.75 | 22.46 | 22.46 | 9.56% | 4,634 |
| Jan 22, 2026 | 20.50 | 21.00 | 19.20 | 20.50 | 20.50 | 1.23% | 1,850 |
| 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 |