Aanjaay Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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