Aanjaay Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.35	17.35	15.50	16.15	16.15	-2.94%	58,004
Oct 22, 2026	16.01	17.70	16.01	16.64	16.64	-0.72%	169,359
Oct 21, 2026	17.39	17.40	16.27	16.76	16.76	-2.33%	53,719
Oct 19, 2026	18.45	18.45	17.11	17.16	17.16	-0.64%	34,406
Oct 16, 2026	18.25	18.25	17.10	17.27	17.27	-1.37%	54,755
Oct 15, 2026	18.39	18.39	17.00	17.51	17.51	-3.42%	106,595
Oct 14, 2026	18.44	18.44	17.90	18.13	18.13	0.55%	105,034
Oct 13, 2026	19.19	19.19	17.35	18.03	18.03	0.50%	16,625
Oct 12, 2026	18.25	18.88	17.60	17.94	17.94	-1.75%	14,522
Oct 9, 2026	19.15	19.15	17.20	18.26	18.26	-2.41%	94,481
Oct 8, 2026	19.79	19.79	18.30	18.71	18.71	-1.01%	46,820
Oct 7, 2026	18.89	20.76	18.07	18.90	18.90	5.65%	220,033
Oct 6, 2026	18.60	18.60	17.01	17.89	17.89	-1.05%	63,703
Oct 5, 2026	19.46	19.46	18.00	18.08	18.08	-3.37%	78,045
Oct 1, 2026	19.50	19.89	18.40	18.71	18.71	-4.00%	135,408
Sep 30, 2026	21.69	21.90	19.10	19.49	19.49	-5.75%	84,341
Sep 29, 2026	21.10	22.40	20.11	20.68	20.68	-1.48%	122,922
Sep 28, 2026	18.76	22.40	18.20	20.99	20.99	11.89%	203,754
Sep 25, 2026	19.20	19.39	18.00	18.76	18.76	-1.93%	41,250
Sep 24, 2026	19.65	19.65	18.51	19.13	19.13	0.05%	48,075
Sep 23, 2026	19.50	19.50	18.51	19.12	19.12	2.74%	40,165
Sep 22, 2026	19.40	19.40	18.31	18.61	18.61	0.38%	14,645
Sep 21, 2026	19.54	19.54	18.00	18.54	18.54	-2.83%	59,702
Sep 18, 2026	19.25	19.83	18.80	19.08	19.08	-0.73%	58,827
Sep 17, 2026	19.77	19.77	18.90	19.22	19.22	0.89%	64,188
Sep 16, 2026	19.46	19.94	18.53	19.05	19.05	-2.11%	14,914
Sep 15, 2026	20.30	20.89	19.40	19.46	19.46	-5.76%	81,903
Sep 11, 2026	20.14	21.25	19.30	20.65	20.65	2.53%	64,231
Sep 10, 2026	21.21	21.24	19.85	20.14	20.14	-3.64%	61,168
Sep 9, 2026	21.00	21.50	20.00	20.90	20.90	1.01%	87,041
Sep 8, 2026	20.06	21.98	19.91	20.69	20.69	2.53%	91,135
Sep 7, 2026	20.95	20.95	19.98	20.18	20.18	1.00%	33,651
Sep 4, 2026	19.94	20.20	19.55	19.98	19.98	3.31%	54,141
Sep 3, 2026	20.13	20.14	19.00	19.34	19.34	-2.32%	117,954
Sep 2, 2026	19.99	20.39	19.50	19.80	19.80	0.76%	36,404
Sep 1, 2026	19.70	20.10	19.55	19.65	19.65	-0.86%	77,521
Aug 31, 2026	20.30	21.30	19.40	19.82	19.82	-0.75%	108,547
Aug 28, 2026	20.67	20.69	19.20	19.97	19.97	-2.54%	279,154
Aug 27, 2026	20.66	21.80	20.21	20.49	20.49	-2.10%	78,603
Aug 26, 2026	21.41	22.35	20.15	20.93	20.93	-1.27%	81,678
Aug 25, 2026	21.87	22.30	21.00	21.20	21.20	-0.89%	114,411
Aug 24, 2026	24.45	24.45	20.51	21.39	21.39	-2.51%	71,562
Aug 21, 2026	23.21	23.21	21.49	21.94	21.94	1.57%	118,284
Aug 20, 2026	22.38	22.98	21.40	21.60	21.60	-2.75%	56,956
Aug 19, 2026	22.80	23.09	21.20	22.21	22.21	-2.54%	123,184
Aug 18, 2026	24.80	24.80	22.50	22.79	22.79	-5.94%	70,268
Aug 17, 2026	25.70	25.70	23.78	24.23	24.23	-3.00%	78,592
Aug 14, 2026	24.18	25.85	23.25	24.98	24.98	3.31%	163,843
Aug 13, 2026	25.12	26.00	24.00	24.18	24.18	-3.36%	170,500
Aug 12, 2026	24.24	26.20	24.02	25.02	25.02	5.66%	219,794