Anjani Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.75	19.25	17.06	19.23	19.23	3.95%	1,144
May 20, 2026	18.25	19.49	18.25	18.50	18.50	2.72%	1,657
May 19, 2026	18.00	18.41	18.00	18.01	18.01	0.17%	239
May 18, 2026	18.75	19.25	17.02	17.98	17.98	-2.34%	1,327
May 15, 2026	19.00	19.67	18.37	18.41	18.41	0.22%	2,246
May 14, 2026	19.75	19.75	18.15	18.37	18.37	1.38%	372
May 13, 2026	19.67	19.75	18.05	18.12	18.12	-6.45%	1,418
May 12, 2026	19.50	19.50	17.50	19.37	19.37	0.57%	2,395
May 11, 2026	19.50	20.00	18.50	19.26	19.26	-1.23%	1,988
May 8, 2026	20.25	20.25	19.27	19.50	19.50	-0.36%	1,406
May 7, 2026	19.50	19.75	19.00	19.57	19.57	1.66%	1,707
May 6, 2026	19.75	19.99	18.50	19.25	19.25	-3.27%	813
May 5, 2026	19.75	20.00	19.00	19.90	19.90	2.47%	414
May 4, 2026	19.52	19.52	19.25	19.42	19.42	-0.97%	523
Apr 30, 2026	19.50	19.90	18.50	19.61	19.61	1.13%	1,360
Apr 29, 2026	19.50	20.00	19.00	19.39	19.39	0.99%	2,302
Apr 28, 2026	20.00	20.25	19.00	19.20	19.20	-2.44%	5,123
Apr 27, 2026	19.25	19.99	18.01	19.68	19.68	2.23%	3,659
Apr 24, 2026	18.00	19.25	17.75	19.25	19.25	5.54%	5,489
Apr 23, 2026	17.75	19.75	17.75	18.24	18.24	2.76%	6,622
Apr 22, 2026	17.75	17.75	17.75	17.75	17.75	2.90%	1,127
Apr 21, 2026	16.89	18.00	16.05	17.25	17.25	5.25%	4,727
Apr 20, 2026	17.00	17.00	16.25	16.39	16.39	-2.15%	833
Apr 17, 2026	15.85	17.34	15.85	16.75	16.75	6.01%	9,692
Apr 16, 2026	16.25	16.75	15.50	15.80	15.80	-1.06%	1,570
Apr 15, 2026	16.20	16.50	15.11	15.97	15.97	-0.31%	3,506
Apr 13, 2026	17.00	17.05	15.11	16.02	16.02	-5.43%	7,801
Apr 10, 2026	16.63	16.95	16.63	16.94	16.94	0.30%	1,514
Apr 9, 2026	17.48	17.48	16.50	16.89	16.89	-2.88%	1,933
Apr 8, 2026	15.74	17.50	15.25	17.39	17.39	10.48%	6,214
Apr 7, 2026	15.00	15.75	15.00	15.74	15.74	2.08%	613
Apr 6, 2026	14.81	15.55	14.25	15.42	15.42	5.83%	1,250
Apr 2, 2026	14.75	15.25	14.50	14.57	14.57	-1.22%	4,666
Apr 1, 2026	13.50	14.75	13.50	14.75	14.75	13.37%	1,230
Mar 30, 2026	13.50	14.24	13.00	13.01	13.01	-4.20%	5,868
Mar 27, 2026	14.75	14.75	13.50	13.58	13.58	-7.87%	6,076
Mar 25, 2026	14.05	14.75	14.01	14.74	14.74	4.24%	2,219
Mar 24, 2026	14.49	15.25	13.90	14.14	14.14	3.36%	5,923
Mar 23, 2026	14.25	14.72	13.55	13.68	13.68	-3.18%	4,094
Mar 20, 2026	14.43	15.88	13.95	14.13	14.13	-2.08%	15,430
Mar 19, 2026	16.22	16.49	14.20	14.43	14.43	-10.76%	15,647
Mar 18, 2026	15.00	16.35	15.00	16.17	16.17	7.37%	3,276
Mar 17, 2026	17.75	17.75	15.00	15.06	15.06	-7.27%	21,639
Mar 16, 2026	17.75	17.75	16.05	16.24	16.24	-8.51%	21,359
Mar 13, 2026	16.80	18.00	16.25	17.75	17.75	7.58%	4,687
Mar 12, 2026	17.00	17.00	16.50	16.50	16.50	-2.94%	13,028
Mar 11, 2026	17.50	17.50	16.70	17.00	17.00	-2.69%	8,635
Mar 10, 2026	18.00	18.00	17.00	17.47	17.47	-2.13%	3,719
Mar 9, 2026	18.00	18.25	17.25	17.85	17.85	1.83%	339
Mar 6, 2026	18.50	18.50	17.50	17.53	17.53	-2.18%	1,447