Anik Industries Limited (BOM:519383)
India · Delayed Price · Currency is INR 41.45
+2.57 (6.61%)
At close: Nov 4, 2026
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 41.99 | 41.99 | 38.00 | 41.45 | 41.45 | 6.61% | 204 |
| Nov 3, 2026 | 38.02 | 41.50 | 38.02 | 38.88 | 38.88 | -3.60% | 2,010 |
| Nov 2, 2026 | 39.36 | 41.80 | 38.00 | 40.33 | 40.33 | 1.97% | 1,177 |
| Oct 30, 2026 | 41.00 | 41.00 | 38.51 | 39.55 | 39.55 | -3.54% | 2,113 |
| Oct 29, 2026 | 40.16 | 42.58 | 40.16 | 41.00 | 41.00 | -3.96% | 210 |
| Oct 28, 2026 | 40.40 | 42.70 | 39.10 | 42.69 | 42.69 | 0.68% | 1,732 |
| Oct 27, 2026 | 38.54 | 42.40 | 38.54 | 42.40 | 42.40 | 1.31% | 131 |
| Oct 26, 2026 | 39.76 | 41.85 | 36.50 | 41.85 | 41.85 | 2.62% | 709 |
| Oct 23, 2026 | 40.90 | 40.90 | 40.00 | 40.78 | 40.78 | -4.70% | 1,630 |
| Oct 22, 2026 | 43.00 | 43.00 | 42.79 | 42.79 | 42.79 | 3.71% | 6 |
| Oct 21, 2026 | 46.87 | 46.87 | 41.21 | 41.26 | 41.26 | -8.29% | 621 |
| Oct 19, 2026 | 47.50 | 47.50 | 43.48 | 44.99 | 44.99 | 4.87% | 23 |
| Oct 16, 2026 | 41.75 | 43.79 | 41.75 | 42.90 | 42.90 | 0.42% | 56 |
| Oct 15, 2026 | 42.00 | 42.72 | 41.01 | 42.72 | 42.72 | 2.94% | 1,603 |
| Oct 14, 2026 | 42.92 | 42.92 | 41.50 | 41.50 | 41.50 | -2.33% | 17 |
| Oct 13, 2026 | 43.00 | 43.00 | 40.62 | 42.49 | 42.49 | 1.17% | 373 |
| Oct 12, 2026 | 43.00 | 43.00 | 41.81 | 42.00 | 42.00 | -0.26% | 3,701 |
| Oct 9, 2026 | 42.00 | 42.24 | 41.25 | 42.11 | 42.11 | -1.36% | 847 |
| Oct 8, 2026 | 44.00 | 44.00 | 41.85 | 42.69 | 42.69 | -7.20% | 5,712 |
| Oct 7, 2026 | 45.80 | 47.30 | 45.30 | 46.00 | 46.00 | -0.56% | 2,275 |
| Oct 6, 2026 | 44.35 | 48.00 | 44.11 | 46.26 | 46.26 | 4.19% | 10,603 |
| Oct 5, 2026 | 44.99 | 45.98 | 44.00 | 44.40 | 44.40 | 0.68% | 2,222 |
| Oct 1, 2026 | 44.50 | 44.70 | 43.00 | 44.10 | 44.10 | -1.98% | 1,979 |
| Sep 30, 2026 | 44.00 | 44.99 | 44.00 | 44.99 | 44.99 | 2.09% | 63 |
| Sep 29, 2026 | 43.77 | 44.70 | 42.57 | 44.07 | 44.07 | -8.00% | 517 |
| Sep 28, 2026 | 45.00 | 49.99 | 43.25 | 47.90 | 47.90 | 11.92% | 627 |
| Sep 25, 2026 | 44.00 | 44.99 | 42.80 | 42.80 | 42.80 | -1.04% | 3,742 |
| Sep 24, 2026 | 43.40 | 44.50 | 43.00 | 43.25 | 43.25 | -6.32% | 1,026 |
| Sep 23, 2026 | 43.00 | 46.67 | 43.00 | 46.17 | 46.17 | 7.40% | 404 |
| Sep 22, 2026 | 44.20 | 44.20 | 41.60 | 42.99 | 42.99 | -2.74% | 2,882 |
| Sep 21, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -1.76% | 104 |
| Sep 18, 2026 | 44.00 | 44.99 | 43.44 | 44.99 | 44.99 | 0.58% | 24 |
| Sep 17, 2026 | 44.54 | 45.16 | 43.50 | 44.73 | 44.73 | 4.56% | 203 |
| Sep 16, 2026 | 40.54 | 42.85 | 40.02 | 42.78 | 42.78 | 5.53% | 202 |
| Sep 15, 2026 | 44.00 | 44.00 | 40.02 | 40.54 | 40.54 | -7.86% | 2,273 |
| Sep 11, 2026 | 44.00 | 44.95 | 44.00 | 44.00 | 44.00 | -3.49% | 152 |
| Sep 9, 2026 | 44.77 | 45.59 | 44.50 | 45.59 | 45.59 | 2.22% | 53 |
| Sep 8, 2026 | 45.00 | 45.99 | 44.50 | 44.60 | 44.60 | -3.40% | 17 |
| Sep 7, 2026 | 45.70 | 47.20 | 43.60 | 46.17 | 46.17 | 3.27% | 2,578 |
| Sep 4, 2026 | 44.73 | 46.00 | 44.71 | 44.71 | 44.71 | -3.62% | 93 |
| Sep 3, 2026 | 44.15 | 46.39 | 44.10 | 46.39 | 46.39 | -0.75% | 116 |
| Sep 2, 2026 | 45.50 | 46.90 | 44.17 | 46.74 | 46.74 | -0.83% | 333 |
| Aug 31, 2026 | 45.11 | 48.80 | 43.01 | 47.13 | 47.13 | 0.40% | 20,601 |
| Aug 28, 2026 | 45.05 | 47.00 | 45.05 | 46.94 | 46.94 | -0.13% | 1,655 |
| Aug 27, 2026 | 44.12 | 47.25 | 44.12 | 47.00 | 47.00 | -0.74% | 530 |
| Aug 26, 2026 | 47.50 | 47.50 | 47.35 | 47.35 | 47.35 | 1.13% | 2 |
| Aug 25, 2026 | 47.09 | 47.72 | 45.96 | 46.82 | 46.82 | 2.65% | 5,176 |
| Aug 24, 2026 | 45.53 | 47.00 | 44.65 | 45.61 | 45.61 | 0.18% | 159 |
| Aug 21, 2026 | 44.75 | 45.65 | 43.78 | 45.53 | 45.53 | 3.01% | 1,565 |
| Aug 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.02% | 140 |