Anjani Foods Limited (BOM:511153)
India · Delayed Price · Currency is INR 15.70
+0.70 (4.67%)
At close: Nov 4, 2026
Anjani Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.85 | 15.70 | 14.85 | 15.70 | 15.70 | 4.67% | 3,472 |
| Nov 3, 2026 | 15.12 | 15.50 | 14.80 | 15.00 | 15.00 | -0.79% | 2,130 |
| Nov 2, 2026 | 16.00 | 16.00 | 15.01 | 15.12 | 15.12 | -4.24% | 5,589 |
| Oct 30, 2026 | 15.85 | 15.85 | 15.79 | 15.79 | 15.79 | 0.45% | 2,151 |
| Oct 29, 2026 | 15.50 | 15.80 | 15.50 | 15.72 | 15.72 | 3.08% | 1,355 |
| Oct 28, 2026 | 15.75 | 15.75 | 14.98 | 15.25 | 15.25 | -3.11% | 555 |
| Oct 27, 2026 | 15.80 | 15.80 | 15.00 | 15.74 | 15.74 | 4.31% | 2,330 |
| Oct 26, 2026 | 15.25 | 15.33 | 13.88 | 15.09 | 15.09 | 3.36% | 2,344 |
| Oct 23, 2026 | 15.30 | 15.30 | 14.44 | 14.60 | 14.60 | -3.88% | 4,873 |
| Oct 22, 2026 | 15.49 | 16.00 | 15.00 | 15.19 | 15.19 | -1.94% | 2,481 |
| Oct 21, 2026 | 15.98 | 15.98 | 15.20 | 15.49 | 15.49 | -3.07% | 6,246 |
| Oct 19, 2026 | 15.84 | 15.99 | 15.20 | 15.98 | 15.98 | -0.12% | 8,334 |
| Oct 16, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 1,273 |
| Oct 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,150 |
| Oct 14, 2026 | 15.44 | 16.74 | 15.44 | 16.00 | 16.00 | -1.48% | 12,281 |
| Oct 13, 2026 | 16.49 | 16.49 | 15.90 | 16.24 | 16.24 | -2.93% | 2,227 |
| Oct 12, 2026 | 16.99 | 16.99 | 16.50 | 16.73 | 16.73 | -0.12% | 352 |
| Oct 9, 2026 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 4.62% | 3,461 |
| Oct 8, 2026 | 16.75 | 17.37 | 15.80 | 16.01 | 16.01 | -3.73% | 13,624 |
| Oct 7, 2026 | 17.50 | 17.97 | 16.63 | 16.63 | 16.63 | -4.97% | 15,302 |
| Oct 6, 2026 | 17.49 | 17.85 | 16.34 | 17.50 | 17.50 | 1.80% | 9,736 |
| Oct 5, 2026 | 16.50 | 17.30 | 15.71 | 17.19 | 17.19 | 4.12% | 4,185 |
| Oct 1, 2026 | 16.61 | 16.61 | 16.50 | 16.51 | 16.51 | -0.60% | 981 |
| Sep 30, 2026 | 16.62 | 16.62 | 16.60 | 16.61 | 16.61 | -2.06% | 1,054 |
| Sep 29, 2026 | 16.79 | 16.96 | 15.97 | 16.96 | 16.96 | 1.01% | 940 |
| Sep 28, 2026 | 16.50 | 16.83 | 15.25 | 16.79 | 16.79 | 4.68% | 1,342 |
| 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 |