Anjani Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.81	17.34	16.00	16.04	16.04	-4.58%	656
Sep 24, 2026	17.75	17.94	16.69	16.81	16.81	-4.22%	1,858
Sep 23, 2026	16.86	17.66	16.02	17.55	17.55	4.15%	6,351
Sep 22, 2026	17.53	17.53	16.80	16.85	16.85	-3.44%	743
Sep 21, 2026	16.79	17.59	16.79	17.45	17.45	3.93%	4,680
Sep 18, 2026	16.50	16.80	16.50	16.79	16.79	3.01%	927
Sep 17, 2026	16.50	16.50	16.11	16.30	16.30	0.25%	1,350
Sep 16, 2026	17.00	17.00	16.18	16.26	16.26	-4.35%	2,653
Sep 15, 2026	17.49	17.49	16.32	17.00	17.00	0.06%	424
Sep 11, 2026	17.45	17.82	16.93	16.99	16.99	-4.66%	4,047
Sep 10, 2026	17.99	17.99	16.32	17.82	17.82	3.79%	4,401
Sep 9, 2026	18.01	18.01	16.50	17.17	17.17	-	461
Sep 8, 2026	17.00	17.97	16.40	17.17	17.17	-0.06%	710
Sep 7, 2026	17.10	17.30	16.30	17.18	17.18	0.41%	4,977
Sep 4, 2026	17.05	17.89	17.05	17.11	17.11	0.35%	811
Sep 3, 2026	17.52	17.52	17.00	17.05	17.05	-2.68%	636
Sep 2, 2026	17.98	17.98	17.50	17.52	17.52	-2.56%	114
Sep 1, 2026	17.62	18.17	16.99	17.98	17.98	2.04%	2,289
Aug 31, 2026	16.62	18.22	16.62	17.62	17.62	0.80%	643
Aug 28, 2026	17.98	17.98	17.00	17.48	17.48	0.17%	7,510
Aug 27, 2026	17.13	17.74	17.13	17.45	17.45	1.87%	3,180
Aug 26, 2026	17.50	17.91	17.10	17.13	17.13	-2.00%	3,703
Aug 25, 2026	18.38	18.38	17.48	17.48	17.48	-4.95%	29,276
Aug 24, 2026	18.90	18.90	17.11	18.39	18.39	2.17%	5,789
Aug 21, 2026	18.89	18.89	17.70	18.00	18.00	-3.23%	2,877
Aug 20, 2026	18.50	18.60	18.01	18.60	18.60	3.28%	172
Aug 19, 2026	18.49	18.49	18.00	18.01	18.01	0.73%	62
Aug 18, 2026	18.89	18.89	17.80	17.88	17.88	-3.35%	1,579
Aug 17, 2026	18.96	18.96	18.50	18.50	18.50	-0.48%	248
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