Skip to main content
logo
Anjani Foods Limited (BOM:511153)
India flag India · Delayed Price · Currency is INR
17.11
+0.06 (0.35%)
At close: Sep 4, 2026

Anjani Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.0517.8917.0517.1117.110.35%811
Sep 3, 202617.5217.5217.0017.0517.05-2.68%636
Sep 2, 202617.9817.9817.5017.5217.52-2.56%114
Sep 1, 202617.6218.1716.9917.9817.982.04%2,289
Aug 31, 202616.6218.2216.6217.6217.620.80%643
Aug 28, 202617.9817.9817.0017.4817.480.17%7,510
Aug 27, 202617.1317.7417.1317.4517.451.87%3,180
Aug 26, 202617.5017.9117.1017.1317.13-2.00%3,703
Aug 25, 202618.3818.3817.4817.4817.48-4.95%29,276
Aug 24, 202618.9018.9017.1118.3918.392.17%5,789
Aug 21, 202618.8918.8917.7018.0018.00-3.23%2,877
Aug 20, 202618.5018.6018.0118.6018.603.28%172
Aug 19, 202618.4918.4918.0018.0118.010.73%62
Aug 18, 202618.8918.8917.8017.8817.88-3.35%1,579
Aug 17, 202618.9618.9618.5018.5018.50-0.48%248
Aug 14, 202618.0018.7017.8018.5918.594.09%1,845
Aug 13, 202618.9218.9217.8617.8617.86-1.16%1,459
Aug 12, 202619.0019.0018.0618.0718.07-2.48%3,269
Aug 11, 202619.0019.0018.5318.5318.53-4.83%3,815
Aug 10, 202619.5019.9818.5019.4719.470.05%4,254
Aug 7, 202619.4419.5218.5219.4619.460.10%2,832
Aug 6, 202618.1119.8018.1119.4419.442.05%1,867
Aug 5, 202619.7019.7019.0019.0519.05-3.30%588
Aug 4, 202619.3919.7018.5119.7019.702.07%666
Aug 3, 202617.7719.4017.7719.3019.303.21%1,906
Jul 31, 202618.7519.5518.0618.7018.70-0.27%3,121
Jul 30, 202620.1920.2018.7018.7518.75-2.55%7,951
Jul 29, 202619.4519.5518.5019.2419.24-1.08%6,101
Jul 28, 202620.0020.0019.0119.4519.45-2.75%4,598
Jul 27, 202619.9420.8918.9520.0020.000.30%8,487
Jul 24, 202620.9020.9019.9319.9419.94-4.91%6,845
Jul 23, 202621.4921.4920.4220.9720.97-2.42%3,004
Jul 22, 202621.0822.1320.0321.4921.491.94%11,874
Jul 21, 202621.0821.0921.0821.0821.08-4.96%2,110
Jul 20, 202622.1922.1922.1822.1822.18-4.97%4,796
Jul 17, 202625.2025.5023.3423.3423.34-9.99%28,691
Jul 16, 202628.5630.8925.6225.9325.93-8.89%113,012
Jul 15, 202626.5028.4625.1528.4628.469.97%157,226
Jul 14, 202624.5025.8823.6425.8825.8819.98%151,483
Jul 13, 202618.5021.5718.4221.5721.5719.97%44,404
Jul 10, 202616.4717.9916.4717.9817.9812.09%10,668
Jul 9, 202615.7516.4815.7516.0416.04-1.05%742
Jul 8, 202615.7516.2515.5016.2116.211.38%1,071
Jul 7, 202616.2516.2515.0115.9915.99-1.60%2,237
Jul 6, 202616.2616.2616.2516.2516.250.81%182
Jul 3, 202616.1216.1416.0416.1216.12-507
Jul 2, 202616.0017.0016.0016.1216.12-2.24%2,764
Jul 1, 202616.9916.9915.5116.4916.49-0.36%839
Jun 30, 202616.7516.7815.5016.5516.55-1.19%1,509
Jun 29, 202617.4117.4116.5016.7516.75-1.76%815