Anik Industries Limited (BOM:519383)
India · Delayed Price · Currency is INR 43.25
-2.92 (-6.32%)
At close: Sep 24, 2026
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 43.23 | 45.00 | 43.23 | 44.21 | 44.21 | 2.27% | 1,851 |
| Aug 18, 2026 | 44.00 | 44.00 | 42.30 | 43.23 | 43.23 | 1.38% | 1,054 |
| Aug 17, 2026 | 43.70 | 43.70 | 42.64 | 42.64 | 42.64 | 0.24% | 255 |
| 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 |