Aanjaay Industries Limited (BOM:524322)
India · Delayed Price · Currency is INR 20.14
-0.76 (-3.64%)
At close: Sep 10, 2026
Aanjaay Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 24.05 | 24.44 | 23.55 | 23.68 | 23.68 | -1.21% | 47,643 |
| Aug 10, 2026 | 25.29 | 25.29 | 23.50 | 23.97 | 23.97 | -1.48% | 40,989 |
| Aug 7, 2026 | 24.20 | 25.40 | 23.71 | 24.33 | 24.33 | 3.31% | 81,607 |
| Aug 6, 2026 | 23.97 | 24.38 | 23.37 | 23.55 | 23.55 | -1.75% | 63,253 |
| Aug 5, 2026 | 24.05 | 24.70 | 23.00 | 23.97 | 23.97 | -0.29% | 63,477 |
| Aug 4, 2026 | 24.00 | 25.44 | 23.90 | 24.04 | 24.04 | - | 64,311 |
| Aug 3, 2026 | 24.89 | 25.25 | 23.80 | 24.04 | 24.04 | 0.04% | 80,504 |
| Jul 31, 2026 | 23.20 | 25.29 | 23.20 | 24.03 | 24.03 | -2.12% | 14,357 |
| Jul 30, 2026 | 25.81 | 25.81 | 23.50 | 24.55 | 24.55 | -1.88% | 31,592 |
| Jul 29, 2026 | 25.12 | 25.65 | 24.66 | 25.02 | 25.02 | -0.40% | 55,107 |
| Jul 28, 2026 | 25.26 | 25.97 | 24.65 | 25.12 | 25.12 | -0.55% | 138,037 |
| Jul 27, 2026 | 24.07 | 25.40 | 23.71 | 25.26 | 25.26 | 4.94% | 181,429 |
| Jul 24, 2026 | 22.64 | 24.50 | 22.40 | 24.07 | 24.07 | 6.32% | 187,331 |
| Jul 23, 2026 | 20.20 | 22.80 | 20.20 | 22.64 | 22.64 | 4.52% | 85,380 |
| Jul 22, 2026 | 21.33 | 22.00 | 21.33 | 21.66 | 21.66 | 1.55% | 46,643 |
| Jul 21, 2026 | 22.39 | 22.39 | 20.05 | 21.33 | 21.33 | -1.11% | 81,285 |
| Jul 20, 2026 | 22.00 | 22.49 | 21.10 | 21.57 | 21.57 | -2.00% | 93,019 |
| Jul 17, 2026 | 22.20 | 22.20 | 20.75 | 22.01 | 22.01 | 5.31% | 172,982 |
| Jul 16, 2026 | 21.72 | 22.25 | 20.60 | 20.90 | 20.90 | -3.78% | 85,807 |
| Jul 15, 2026 | 21.44 | 22.80 | 21.02 | 21.72 | 21.72 | 1.31% | 115,154 |
| Jul 14, 2026 | 21.60 | 22.44 | 21.10 | 21.44 | 21.44 | -2.68% | 85,472 |
| Jul 13, 2026 | 21.70 | 23.20 | 21.00 | 22.03 | 22.03 | 1.52% | 165,947 |
| Jul 10, 2026 | 22.69 | 22.69 | 21.51 | 21.70 | 21.70 | -0.18% | 38,265 |
| Jul 9, 2026 | 21.01 | 23.30 | 21.01 | 21.74 | 21.74 | -3.16% | 83,172 |
| Jul 8, 2026 | 23.25 | 23.85 | 21.50 | 22.45 | 22.45 | -1.79% | 60,150 |
| Jul 7, 2026 | 22.98 | 23.19 | 22.22 | 22.86 | 22.86 | 0.09% | 30,202 |
| Jul 6, 2026 | 23.99 | 23.99 | 21.00 | 22.84 | 22.84 | -0.39% | 108,882 |