Anjani Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	16.50	17.49	16.50	17.00	17.00	3.03%	1,093
Jun 3, 2026	16.50	17.25	16.12	16.50	16.50	-0.96%	1,324
Jun 2, 2026	17.00	17.98	16.50	16.66	16.66	-0.30%	8,451
Jun 1, 2026	17.00	17.24	16.61	16.71	16.71	-4.13%	2,075
May 29, 2026	17.49	17.49	17.00	17.43	17.43	-0.34%	2,050
May 27, 2026	17.55	17.55	17.01	17.49	17.49	0.11%	604
May 26, 2026	17.50	17.50	16.85	17.47	17.47	2.40%	2,899
May 25, 2026	18.50	18.50	17.00	17.06	17.06	-11.28%	24,391
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