Anik Industries Limited (BOM:519383)
India · Delayed Price · Currency is INR 85.31
-1.64 (-1.89%)
At close: Sep 5, 2025
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 85.31 | 85.31 | 76.78 | 78.08 | 78.08 | -8.47% | 18,591 |
| Sep 5, 2025 | 88.59 | 89.00 | 84.01 | 85.31 | 85.31 | -1.89% | 2,341 |
| Sep 4, 2025 | 92.00 | 92.00 | 86.21 | 86.95 | 86.95 | -7.01% | 1,822 |
| Sep 3, 2025 | 97.00 | 97.00 | 91.00 | 93.50 | 93.50 | 0.28% | 1,066 |
| Sep 2, 2025 | 96.96 | 96.96 | 93.12 | 93.24 | 93.24 | -2.88% | 6,039 |
| Sep 1, 2025 | 95.00 | 96.40 | 93.82 | 96.00 | 96.00 | 1.05% | 969 |
| Aug 29, 2025 | 96.30 | 96.37 | 93.50 | 95.00 | 95.00 | -1.42% | 2,225 |
| Aug 28, 2025 | 97.00 | 97.00 | 94.54 | 96.37 | 96.37 | 2.52% | 3,171 |
| Aug 26, 2025 | 91.62 | 94.00 | 91.62 | 94.00 | 94.00 | 0.28% | 30 |
| Aug 25, 2025 | 90.55 | 96.95 | 90.55 | 93.74 | 93.74 | -0.21% | 660 |
| Aug 22, 2025 | 94.26 | 94.26 | 91.57 | 93.94 | 93.94 | -1.27% | 122 |
| Aug 21, 2025 | 93.60 | 95.15 | 93.60 | 95.15 | 95.15 | 1.92% | 117 |
| Aug 20, 2025 | 96.31 | 96.31 | 93.03 | 93.36 | 93.36 | 0.20% | 1,325 |
| Aug 19, 2025 | 91.83 | 94.00 | 91.00 | 93.17 | 93.17 | 1.46% | 6,157 |
| Aug 18, 2025 | 90.00 | 98.00 | 90.00 | 91.83 | 91.83 | -2.31% | 43,772 |
| Aug 14, 2025 | 96.75 | 96.75 | 93.52 | 94.00 | 94.00 | -2.36% | 49 |
| Aug 13, 2025 | 93.87 | 96.37 | 92.16 | 96.27 | 96.27 | 2.03% | 4,386 |
| Aug 12, 2025 | 94.50 | 94.50 | 92.45 | 94.35 | 94.35 | 0.22% | 746 |
| Aug 11, 2025 | 93.00 | 95.53 | 93.00 | 94.14 | 94.14 | -2.67% | 1,613 |
| Aug 8, 2025 | 92.49 | 99.80 | 92.49 | 96.72 | 96.72 | 1.28% | 3,335 |
| Aug 7, 2025 | 94.06 | 103.50 | 94.06 | 95.50 | 95.50 | 0.01% | 7,326 |
| Aug 6, 2025 | 95.11 | 96.55 | 94.00 | 95.49 | 95.49 | -1.53% | 670 |
| Aug 5, 2025 | 96.32 | 98.00 | 93.50 | 96.97 | 96.97 | -0.04% | 4,501 |
| Aug 4, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -1.56% | 5 |
| Jul 31, 2025 | 96.75 | 98.70 | 96.70 | 98.55 | 98.55 | 1.86% | 1,354 |
| Jul 30, 2025 | 95.50 | 96.75 | 95.05 | 96.75 | 96.75 | 2.06% | 1,256 |
| Jul 29, 2025 | 96.10 | 98.20 | 93.30 | 94.80 | 94.80 | -3.46% | 3,048 |
| Jul 28, 2025 | 95.90 | 100.70 | 92.60 | 98.20 | 98.20 | 2.13% | 1,057 |
| Jul 25, 2025 | 97.85 | 98.00 | 96.00 | 96.15 | 96.15 | -2.29% | 365 |
| Jul 24, 2025 | 103.00 | 103.00 | 98.10 | 98.40 | 98.40 | -0.66% | 1,469 |
| Jul 23, 2025 | 101.90 | 101.90 | 98.85 | 99.05 | 99.05 | -0.45% | 253 |
| Jul 22, 2025 | 103.45 | 103.45 | 98.15 | 99.50 | 99.50 | 0.66% | 1,157 |
| Jul 21, 2025 | 99.15 | 102.10 | 97.85 | 98.85 | 98.85 | -4.03% | 3,637 |
| Jul 18, 2025 | 98.50 | 103.00 | 98.45 | 103.00 | 103.00 | 1.83% | 1,750 |
| Jul 17, 2025 | 102.10 | 102.15 | 101.00 | 101.15 | 101.15 | -1.41% | 346 |
| Jul 16, 2025 | 104.00 | 105.55 | 100.40 | 102.60 | 102.60 | -1.77% | 883 |
| Jul 15, 2025 | 105.30 | 107.50 | 104.45 | 104.45 | 104.45 | -1.46% | 253 |
| Jul 14, 2025 | 102.70 | 108.80 | 102.65 | 106.00 | 106.00 | 1.39% | 1,150 |
| Jul 11, 2025 | 104.90 | 108.45 | 104.25 | 104.55 | 104.55 | 0.29% | 275 |
| Jul 10, 2025 | 104.60 | 106.75 | 104.25 | 104.25 | 104.25 | -1.60% | 626 |
| Jul 9, 2025 | 106.80 | 106.80 | 105.95 | 105.95 | 105.95 | -0.24% | 5 |
| Jul 8, 2025 | 109.65 | 109.65 | 106.00 | 106.20 | 106.20 | 0.24% | 268 |
| Jul 7, 2025 | 107.80 | 108.25 | 105.00 | 105.95 | 105.95 | -2.80% | 1,338 |
| Jul 4, 2025 | 108.05 | 109.20 | 105.50 | 109.00 | 109.00 | 1.87% | 1,765 |
| Jul 3, 2025 | 111.00 | 111.75 | 106.95 | 107.00 | 107.00 | -4.93% | 2,111 |
| Jul 2, 2025 | 113.30 | 115.95 | 112.00 | 112.55 | 112.55 | 0.49% | 1,064 |
| Jul 1, 2025 | 110.00 | 112.50 | 109.50 | 112.00 | 112.00 | 3.70% | 2,855 |
| Jun 30, 2025 | 105.30 | 109.00 | 105.30 | 108.00 | 108.00 | -1.01% | 576 |
| Jun 27, 2025 | 109.10 | 109.10 | 109.00 | 109.10 | 109.10 | 1.72% | 553 |
| Jun 26, 2025 | 108.95 | 110.50 | 106.05 | 107.25 | 107.25 | -2.50% | 2,174 |