Skip to main content
logo
Aanjaay Industries Limited (BOM:524322)
India flag India · Delayed Price · Currency is INR
24.03
-0.52 (-2.12%)
At close: Jul 31, 2026

Aanjaay Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.2025.2923.2024.0324.03-2.12%14,357
Jul 30, 202625.8125.8123.5024.5524.55-1.88%31,592
Jul 29, 202625.1225.6524.6625.0225.02-0.40%55,107
Jul 28, 202625.2625.9724.6525.1225.12-0.55%138,037
Jul 27, 202624.0725.4023.7125.2625.264.94%181,429
Jul 24, 202622.6424.5022.4024.0724.076.32%187,331
Jul 23, 202620.2022.8020.2022.6422.644.52%85,380
Jul 22, 202621.3322.0021.3321.6621.661.55%46,643
Jul 21, 202622.3922.3920.0521.3321.33-1.11%81,285
Jul 20, 202622.0022.4921.1021.5721.57-2.00%93,019
Jul 17, 202622.2022.2020.7522.0122.015.31%172,982
Jul 16, 202621.7222.2520.6020.9020.90-3.78%85,807
Jul 15, 202621.4422.8021.0221.7221.721.31%115,154
Jul 14, 202621.6022.4421.1021.4421.44-2.68%85,472
Jul 13, 202621.7023.2021.0022.0322.031.52%165,947
Jul 10, 202622.6922.6921.5121.7021.70-0.18%38,265
Jul 9, 202621.0123.3021.0121.7421.74-3.16%83,172
Jul 8, 202623.2523.8521.5022.4522.45-1.79%60,150
Jul 7, 202622.9823.1922.2222.8622.860.09%30,202
Jul 6, 202623.9923.9921.0022.8422.84-0.39%108,882
Jul 3, 202623.3023.9922.6222.9322.93-1.59%123,869
Jul 2, 202623.8123.8122.6923.3023.302.10%50,712
Jul 1, 202623.6124.2722.5022.8222.82-0.74%116,212
Jun 30, 202623.0624.5022.4522.9922.99-0.30%103,310
Jun 29, 202624.3324.3322.8023.0623.06-5.22%121,737
Jun 25, 202625.4125.9524.1624.3324.33-4.29%55,656
Jun 24, 202624.4927.8024.4925.4225.427.44%426,594
Jun 23, 202622.9924.4022.6023.6623.662.42%202,395
Jun 22, 202624.1724.6923.0023.1023.10-3.27%156,154
Jun 19, 202624.9525.0023.3623.8823.88-3.20%89,076
Jun 18, 202625.4026.3424.6024.6724.67-2.99%127,202
Jun 17, 202626.9826.9825.2525.4325.43-2.57%91,404
Jun 16, 202626.8226.8224.3226.1026.10-2.68%195,768
Jun 15, 202628.3528.3525.2526.8226.8213.50%371,316
Jun 12, 202622.2025.0221.7523.6323.6310.27%63,463
Jun 11, 202621.0022.8120.5021.4321.43-0.14%59,256
Jun 10, 202621.8022.0020.1021.4621.461.04%70,699
Jun 9, 202620.9023.0020.9021.2421.24-2.07%38,489
Jun 8, 202622.8623.6220.4521.6921.69-3.56%65,241
Jun 5, 202623.1023.9522.3522.4922.49-1.92%109,708
Jun 4, 202623.1623.5022.2522.9322.93-1.12%182,456
Jun 3, 202623.9923.9922.5523.1923.193.02%23,615
Jun 2, 202623.0023.8622.1522.5122.51-1.75%87,506
Jun 1, 202625.9025.9022.6122.9122.91-6.11%216,459
May 29, 202625.4425.4423.1624.4024.40-3.25%184,438
May 27, 202624.3125.5524.3125.2225.224.13%155,145
May 26, 202624.3826.3023.6324.2224.22-0.78%114,651
May 25, 202624.2725.8023.5624.4124.411.67%54,046
May 22, 202624.8824.9323.6024.0124.01-0.08%76,987
May 21, 202625.9625.9623.3524.0324.03-4.38%120,840