Anjani Foods Limited (BOM:511153)
India · Delayed Price · Currency is INR 18.59
+0.73 (4.09%)
At close: Aug 14, 2026
Anjani Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18.00 | 18.70 | 17.80 | 18.59 | 18.59 | 4.09% | 1,845 |
| Aug 13, 2026 | 18.92 | 18.92 | 17.86 | 17.86 | 17.86 | -1.16% | 1,459 |
| Aug 12, 2026 | 19.00 | 19.00 | 18.06 | 18.07 | 18.07 | -2.48% | 3,269 |
| Aug 11, 2026 | 19.00 | 19.00 | 18.53 | 18.53 | 18.53 | -4.83% | 3,815 |
| Aug 10, 2026 | 19.50 | 19.98 | 18.50 | 19.47 | 19.47 | 0.05% | 4,254 |
| Aug 7, 2026 | 19.44 | 19.52 | 18.52 | 19.46 | 19.46 | 0.10% | 2,832 |
| Aug 6, 2026 | 18.11 | 19.80 | 18.11 | 19.44 | 19.44 | 2.05% | 1,867 |
| Aug 5, 2026 | 19.70 | 19.70 | 19.00 | 19.05 | 19.05 | -3.30% | 588 |
| Aug 4, 2026 | 19.39 | 19.70 | 18.51 | 19.70 | 19.70 | 2.07% | 666 |
| Aug 3, 2026 | 17.77 | 19.40 | 17.77 | 19.30 | 19.30 | 3.21% | 1,906 |
| Jul 31, 2026 | 18.75 | 19.55 | 18.06 | 18.70 | 18.70 | -0.27% | 3,121 |
| Jul 30, 2026 | 20.19 | 20.20 | 18.70 | 18.75 | 18.75 | -2.55% | 7,951 |
| Jul 29, 2026 | 19.45 | 19.55 | 18.50 | 19.24 | 19.24 | -1.08% | 6,101 |
| Jul 28, 2026 | 20.00 | 20.00 | 19.01 | 19.45 | 19.45 | -2.75% | 4,598 |
| Jul 27, 2026 | 19.94 | 20.89 | 18.95 | 20.00 | 20.00 | 0.30% | 8,487 |
| Jul 24, 2026 | 20.90 | 20.90 | 19.93 | 19.94 | 19.94 | -4.91% | 6,845 |
| Jul 23, 2026 | 21.49 | 21.49 | 20.42 | 20.97 | 20.97 | -2.42% | 3,004 |
| Jul 22, 2026 | 21.08 | 22.13 | 20.03 | 21.49 | 21.49 | 1.94% | 11,874 |
| Jul 21, 2026 | 21.08 | 21.09 | 21.08 | 21.08 | 21.08 | -4.96% | 2,110 |
| Jul 20, 2026 | 22.19 | 22.19 | 22.18 | 22.18 | 22.18 | -4.97% | 4,796 |
| Jul 17, 2026 | 25.20 | 25.50 | 23.34 | 23.34 | 23.34 | -9.99% | 28,691 |
| Jul 16, 2026 | 28.56 | 30.89 | 25.62 | 25.93 | 25.93 | -8.89% | 113,012 |
| Jul 15, 2026 | 26.50 | 28.46 | 25.15 | 28.46 | 28.46 | 9.97% | 157,226 |
| Jul 14, 2026 | 24.50 | 25.88 | 23.64 | 25.88 | 25.88 | 19.98% | 151,483 |
| Jul 13, 2026 | 18.50 | 21.57 | 18.42 | 21.57 | 21.57 | 19.97% | 44,404 |
| Jul 10, 2026 | 16.47 | 17.99 | 16.47 | 17.98 | 17.98 | 12.09% | 10,668 |
| Jul 9, 2026 | 15.75 | 16.48 | 15.75 | 16.04 | 16.04 | -1.05% | 742 |
| Jul 8, 2026 | 15.75 | 16.25 | 15.50 | 16.21 | 16.21 | 1.38% | 1,071 |
| Jul 7, 2026 | 16.25 | 16.25 | 15.01 | 15.99 | 15.99 | -1.60% | 2,237 |
| Jul 6, 2026 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | 0.81% | 182 |
| Jul 3, 2026 | 16.12 | 16.14 | 16.04 | 16.12 | 16.12 | - | 507 |
| Jul 2, 2026 | 16.00 | 17.00 | 16.00 | 16.12 | 16.12 | -2.24% | 2,764 |
| Jul 1, 2026 | 16.99 | 16.99 | 15.51 | 16.49 | 16.49 | -0.36% | 839 |
| Jun 30, 2026 | 16.75 | 16.78 | 15.50 | 16.55 | 16.55 | -1.19% | 1,509 |
| Jun 29, 2026 | 17.41 | 17.41 | 16.50 | 16.75 | 16.75 | -1.76% | 815 |
| Jun 25, 2026 | 17.50 | 17.50 | 16.76 | 17.05 | 17.05 | 1.79% | 753 |
| Jun 24, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 61 |
| Jun 23, 2026 | 17.00 | 17.47 | 16.50 | 17.00 | 17.00 | -2.63% | 16,047 |
| Jun 22, 2026 | 17.50 | 17.50 | 16.55 | 17.46 | 17.46 | -0.17% | 2,293 |
| Jun 19, 2026 | 17.50 | 17.50 | 17.01 | 17.49 | 17.49 | -0.96% | 539 |
| Jun 18, 2026 | 17.50 | 17.74 | 16.71 | 17.66 | 17.66 | 2.44% | 1,107 |
| Jun 17, 2026 | 17.50 | 17.75 | 16.75 | 17.24 | 17.24 | -1.49% | 1,143 |
| Jun 16, 2026 | 17.60 | 17.60 | 17.02 | 17.50 | 17.50 | -0.57% | 1,599 |
| Jun 15, 2026 | 16.75 | 17.75 | 16.75 | 17.60 | 17.60 | 3.53% | 1,594 |
| Jun 12, 2026 | 17.50 | 17.99 | 17.00 | 17.00 | 17.00 | -1.90% | 2,568 |
| Jun 11, 2026 | 17.00 | 17.48 | 16.51 | 17.33 | 17.33 | 2.67% | 144 |
| Jun 10, 2026 | 17.50 | 17.50 | 16.50 | 16.88 | 16.88 | -0.71% | 3,615 |
| Jun 9, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | - | 89 |
| Jun 8, 2026 | 17.49 | 17.49 | 17.00 | 17.00 | 17.00 | -2.58% | 2,326 |
| Jun 5, 2026 | 17.00 | 17.50 | 16.50 | 17.45 | 17.45 | 2.65% | 1,581 |