Anik Industries Limited (BOM:519383)
India · Delayed Price · Currency is INR 42.54
+1.19 (2.88%)
At close: Aug 14, 2026
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 41.50 | 43.00 | 41.50 | 42.54 | 42.54 | 2.88% | 1,077 |
| Aug 13, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 2.99% | 6 |
| Aug 12, 2026 | 44.60 | 44.60 | 40.00 | 40.15 | 40.15 | -6.56% | 4,264 |
| Aug 11, 2026 | 42.64 | 43.75 | 42.00 | 42.97 | 42.97 | -2.23% | 98 |
| Aug 10, 2026 | 43.00 | 43.95 | 43.00 | 43.95 | 43.95 | 2.73% | 70 |
| Aug 7, 2026 | 40.25 | 44.09 | 40.25 | 42.78 | 42.78 | -0.51% | 192 |
| Aug 6, 2026 | 43.23 | 43.23 | 43.00 | 43.00 | 43.00 | -1.01% | 834 |
| Aug 4, 2026 | 43.44 | 43.44 | 41.76 | 43.44 | 43.44 | 2.31% | 76 |
| Aug 3, 2026 | 42.81 | 43.51 | 41.66 | 42.46 | 42.46 | 2.26% | 1,513 |
| Jul 31, 2026 | 43.24 | 43.64 | 41.50 | 41.52 | 41.52 | -3.98% | 111 |
| Jul 30, 2026 | 43.20 | 44.85 | 41.10 | 43.24 | 43.24 | 0.09% | 757 |
| Jul 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.13% | 2 |
| Jul 28, 2026 | 42.00 | 42.30 | 41.08 | 42.30 | 42.30 | -2.96% | 14 |
| Jul 27, 2026 | 42.00 | 46.74 | 42.00 | 43.59 | 43.59 | 6.32% | 6,196 |
| Jul 24, 2026 | 41.00 | 41.50 | 41.00 | 41.00 | 41.00 | -1.58% | 1,422 |
| Jul 23, 2026 | 42.84 | 42.84 | 40.75 | 41.66 | 41.66 | -2.78% | 153 |
| Jul 22, 2026 | 41.31 | 42.85 | 41.31 | 42.85 | 42.85 | -1.38% | 221 |
| Jul 21, 2026 | 41.31 | 44.84 | 41.31 | 43.45 | 43.45 | 1.16% | 194 |
| Jul 20, 2026 | 45.89 | 45.89 | 42.15 | 42.95 | 42.95 | -1.87% | 1,570 |
| Jul 17, 2026 | 42.55 | 44.99 | 42.55 | 43.77 | 43.77 | -0.52% | 757 |
| Jul 16, 2026 | 43.00 | 44.70 | 43.00 | 44.00 | 44.00 | 2.33% | 155 |
| Jul 15, 2026 | 42.25 | 45.49 | 41.22 | 43.00 | 43.00 | -0.85% | 2,005 |
| Jul 14, 2026 | 43.15 | 45.00 | 43.15 | 43.37 | 43.37 | -3.62% | 115 |
| Jul 13, 2026 | 45.00 | 45.34 | 45.00 | 45.00 | 45.00 | -0.46% | 1,147 |
| Jul 10, 2026 | 46.20 | 46.20 | 44.82 | 45.21 | 45.21 | -1.72% | 389 |
| Jul 9, 2026 | 45.99 | 46.00 | 45.99 | 46.00 | 46.00 | - | 500 |
| Jul 8, 2026 | 46.15 | 46.15 | 45.00 | 46.00 | 46.00 | -0.54% | 1,000 |
| Jul 3, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4.76% | 1 |
| Jul 2, 2026 | 45.74 | 45.74 | 44.15 | 44.15 | 44.15 | -3.48% | 17 |
| Jul 1, 2026 | 45.49 | 46.67 | 44.95 | 45.74 | 45.74 | -0.24% | 164 |
| Jun 30, 2026 | 43.62 | 45.85 | 43.62 | 45.85 | 45.85 | -0.11% | 135 |
| Jun 29, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.00% | 1 |
| Jun 25, 2026 | 45.75 | 45.80 | 45.00 | 45.00 | 45.00 | -2.60% | 171 |
| Jun 24, 2026 | 44.01 | 46.90 | 44.01 | 46.20 | 46.20 | 0.43% | 406 |
| Jun 23, 2026 | 45.26 | 46.00 | 44.70 | 46.00 | 46.00 | -2.13% | 1,706 |
| Jun 22, 2026 | 44.62 | 47.39 | 44.62 | 47.00 | 47.00 | 0.23% | 381 |
| Jun 19, 2026 | 44.71 | 47.75 | 44.71 | 46.89 | 46.89 | -0.23% | 1,221 |
| Jun 18, 2026 | 46.35 | 47.00 | 44.76 | 47.00 | 47.00 | 4.44% | 340 |
| Jun 17, 2026 | 43.00 | 47.20 | 43.00 | 45.00 | 45.00 | 0.02% | 3,354 |
| Jun 16, 2026 | 44.14 | 45.80 | 44.14 | 44.99 | 44.99 | 1.93% | 1,009 |
| Jun 15, 2026 | 42.98 | 45.00 | 42.98 | 44.14 | 44.14 | 2.65% | 1,192 |
| Jun 12, 2026 | 44.40 | 44.40 | 41.61 | 43.00 | 43.00 | -1.71% | 578 |
| Jun 11, 2026 | 44.37 | 44.37 | 42.20 | 43.75 | 43.75 | -1.40% | 33 |
| Jun 10, 2026 | 42.50 | 44.37 | 42.50 | 44.37 | 44.37 | -0.29% | 10 |
| Jun 9, 2026 | 42.75 | 44.50 | 42.23 | 44.50 | 44.50 | 4.09% | 125 |
| Jun 8, 2026 | 44.99 | 44.99 | 42.75 | 42.75 | 42.75 | -4.98% | 33 |
| Jun 5, 2026 | 42.11 | 44.99 | 42.11 | 44.99 | 44.99 | 2.25% | 208 |
| Jun 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 350 |
| Jun 3, 2026 | 45.92 | 45.92 | 44.00 | 45.00 | 45.00 | 0.29% | 607 |
| Jun 2, 2026 | 46.49 | 46.49 | 44.55 | 44.87 | 44.87 | -1.92% | 2,063 |