Anjani Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	33.49	33.83	32.15	32.60	32.60	-0.46%	8,233
Sep 16, 2025	32.15	33.39	30.00	32.75	32.75	1.71%	46,772
Sep 15, 2025	32.51	33.44	32.00	32.20	32.20	-1.29%	5,788
Sep 12, 2025	32.80	33.49	31.06	32.62	32.62	5.33%	18,014
Sep 11, 2025	32.89	33.00	30.00	30.97	30.97	-4.47%	14,829
Sep 10, 2025	32.90	33.71	32.00	32.42	32.42	-0.58%	4,672
Sep 9, 2025	32.85	34.89	31.35	32.61	32.61	4.09%	5,976
Sep 8, 2025	32.50	32.50	30.95	31.33	31.33	-1.54%	4,394
Sep 5, 2025	32.49	32.49	30.32	31.82	31.82	0.92%	10,777
Sep 4, 2025	31.90	32.55	31.01	31.53	31.53	-0.76%	6,190
Sep 3, 2025	31.93	32.25	29.89	31.77	31.77	4.06%	39,463
Sep 2, 2025	30.99	31.88	29.00	30.53	30.53	1.09%	28,558
Sep 1, 2025	31.60	31.60	28.67	30.20	30.20	2.17%	13,399
Aug 29, 2025	33.90	33.90	28.40	29.56	29.56	-9.71%	59,386
Aug 28, 2025	35.02	35.89	32.01	32.74	32.74	-8.16%	19,222
Aug 26, 2025	36.45	36.45	32.35	35.65	35.65	1.48%	30,692
Aug 25, 2025	36.90	37.49	34.51	35.13	35.13	-0.43%	9,679
Aug 22, 2025	36.90	36.90	35.20	35.28	35.28	-1.86%	3,907
Aug 21, 2025	35.00	36.79	34.02	35.95	35.95	2.80%	11,173
Aug 20, 2025	35.39	35.39	33.57	34.97	34.97	4.36%	10,903
Aug 19, 2025	35.89	35.89	33.35	33.51	33.51	-3.57%	14,544
Aug 18, 2025	36.49	36.49	34.06	34.75	34.75	0.40%	5,494
Aug 14, 2025	35.90	35.90	33.50	34.61	34.61	3.90%	4,032
Aug 13, 2025	38.49	38.49	33.00	33.31	33.31	-8.76%	31,832
Aug 12, 2025	37.50	37.50	35.07	36.51	36.51	0.97%	9,006
Aug 11, 2025	39.81	40.59	35.65	36.16	36.16	-8.73%	39,648
Aug 8, 2025	39.77	40.80	37.50	39.62	39.62	3.69%	18,785
Aug 7, 2025	39.84	39.84	38.00	38.21	38.21	-2.20%	19,268
Aug 6, 2025	41.79	41.79	39.01	39.07	39.07	-1.34%	13,193
Aug 5, 2025	39.50	40.79	38.99	39.60	39.60	0.30%	18,718
Aug 4, 2025	42.89	42.89	39.18	39.48	39.48	-3.78%	23,100
Aug 1, 2025	43.24	43.24	40.17	41.03	41.03	-3.21%	9,382
Jul 31, 2025	41.49	43.90	39.56	42.39	42.39	6.24%	47,414
Jul 30, 2025	42.90	42.90	39.00	39.90	39.90	-3.18%	20,408
Jul 29, 2025	43.49	43.49	40.50	41.21	41.21	-3.92%	19,564
Jul 28, 2025	43.98	43.98	42.50	42.89	42.89	-0.60%	5,489
Jul 25, 2025	45.84	45.84	42.65	43.15	43.15	-4.28%	45,559
Jul 24, 2025	48.94	48.94	43.99	45.08	45.08	-6.36%	61,964
Jul 23, 2025	49.16	49.16	47.99	48.14	48.14	-2.23%	8,374
Jul 22, 2025	49.50	49.50	48.01	49.24	49.24	0.92%	521
Jul 21, 2025	49.26	50.30	48.51	48.79	48.79	-0.95%	8,672
Jul 18, 2025	50.74	50.74	48.90	49.26	49.26	-1.70%	9,155
Jul 17, 2025	52.80	52.80	49.90	50.11	50.11	-3.08%	15,336
Jul 16, 2025	52.89	52.89	50.63	51.70	51.70	1.49%	4,091
Jul 15, 2025	50.84	52.00	49.61	50.94	50.94	2.17%	40,195
Jul 14, 2025	50.99	52.50	49.73	49.86	49.86	-1.44%	18,902
Jul 11, 2025	51.00	51.00	50.30	50.59	50.59	-0.49%	2,617
Jul 10, 2025	53.35	53.35	50.21	50.84	50.84	-1.80%	17,180
Jul 9, 2025	53.48	53.48	51.55	51.77	51.77	-1.69%	20,138
Jul 8, 2025	51.69	53.40	49.37	52.66	52.66	4.71%	62,282