Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 24.38
-0.75 (-2.98%)
At close: Mar 25, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 25.94 | 26.80 | 25.00 | 25.13 | 25.13 | -0.99% | 2,357 |
| Mar 23, 2026 | 25.26 | 25.84 | 25.00 | 25.38 | 25.38 | -2.31% | 1,160 |
| Mar 20, 2026 | 25.78 | 26.99 | 24.65 | 25.98 | 25.98 | 1.84% | 16,894 |
| Mar 19, 2026 | 25.50 | 25.84 | 25.50 | 25.51 | 25.51 | -1.39% | 2,098 |
| Mar 18, 2026 | 24.94 | 26.00 | 24.50 | 25.87 | 25.87 | 5.59% | 7,765 |
| Mar 17, 2026 | 23.91 | 24.94 | 23.50 | 24.50 | 24.50 | 2.08% | 10,518 |
| Mar 16, 2026 | 23.91 | 24.09 | 23.25 | 24.00 | 24.00 | 0.42% | 3,391 |
| Mar 13, 2026 | 23.94 | 24.25 | 23.60 | 23.90 | 23.90 | 1.49% | 7,487 |
| Mar 12, 2026 | 23.40 | 24.89 | 23.00 | 23.55 | 23.55 | 0.51% | 26,920 |
| Mar 11, 2026 | 22.95 | 23.54 | 22.90 | 23.43 | 23.43 | 0.34% | 2,611 |
| Mar 10, 2026 | 22.74 | 23.48 | 22.74 | 23.35 | 23.35 | 2.82% | 4,624 |
| Mar 9, 2026 | 23.00 | 23.35 | 22.49 | 22.71 | 22.71 | -3.36% | 2,663 |
| Mar 6, 2026 | 23.40 | 23.60 | 22.65 | 23.50 | 23.50 | 0.47% | 3,046 |
| Mar 5, 2026 | 23.10 | 23.40 | 23.10 | 23.39 | 23.39 | 1.48% | 2,206 |
| Mar 4, 2026 | 23.00 | 23.40 | 23.00 | 23.05 | 23.05 | -1.75% | 743 |
| Mar 2, 2026 | 23.99 | 23.99 | 23.00 | 23.46 | 23.46 | -3.81% | 3,138 |
| Feb 27, 2026 | 24.44 | 25.10 | 24.03 | 24.39 | 24.39 | 1.41% | 11,200 |
| Feb 26, 2026 | 23.91 | 26.44 | 23.26 | 24.05 | 24.05 | 0.88% | 8,509 |
| Feb 25, 2026 | 23.87 | 23.87 | 23.37 | 23.84 | 23.84 | 0.17% | 3,150 |
| Feb 24, 2026 | 23.65 | 23.90 | 23.64 | 23.80 | 23.80 | 0.68% | 9,836 |
| Feb 23, 2026 | 23.36 | 23.75 | 23.36 | 23.64 | 23.64 | -0.46% | 526 |
| Feb 20, 2026 | 23.75 | 23.99 | 23.25 | 23.75 | 23.75 | -0.21% | 234 |
| Feb 19, 2026 | 23.75 | 23.99 | 23.45 | 23.80 | 23.80 | 0.29% | 8,307 |
| Feb 18, 2026 | 23.57 | 23.95 | 23.16 | 23.73 | 23.73 | 0.98% | 17,244 |
| Feb 17, 2026 | 23.75 | 23.75 | 23.44 | 23.50 | 23.50 | -0.38% | 1,150 |
| Feb 16, 2026 | 23.90 | 23.93 | 23.24 | 23.59 | 23.59 | 0.34% | 2,049 |
| Feb 13, 2026 | 23.17 | 23.70 | 23.17 | 23.51 | 23.51 | -0.97% | 5,231 |
| Feb 12, 2026 | 23.75 | 23.94 | 23.27 | 23.74 | 23.74 | 1.80% | 816 |
| Feb 11, 2026 | 23.51 | 23.73 | 23.04 | 23.32 | 23.32 | -1.48% | 1,618 |
| Feb 10, 2026 | 23.51 | 24.00 | 23.03 | 23.67 | 23.67 | 0.30% | 2,622 |
| Feb 9, 2026 | 23.47 | 23.89 | 23.00 | 23.60 | 23.60 | 2.56% | 4,287 |
| Feb 6, 2026 | 23.25 | 23.90 | 22.77 | 23.01 | 23.01 | -1.16% | 4,810 |
| Feb 5, 2026 | 23.50 | 23.50 | 23.16 | 23.28 | 23.28 | 1.13% | 13,388 |
| Feb 4, 2026 | 24.94 | 25.44 | 22.70 | 23.02 | 23.02 | -6.00% | 44,962 |
| Feb 3, 2026 | 23.50 | 26.50 | 23.50 | 24.49 | 24.49 | 8.65% | 7,644 |
| Feb 2, 2026 | 23.10 | 23.25 | 22.51 | 22.54 | 22.54 | -2.93% | 1,138 |
| Feb 1, 2026 | 23.22 | 23.22 | 23.00 | 23.22 | 23.22 | 2.29% | 252 |
| Jan 30, 2026 | 23.01 | 23.43 | 22.50 | 22.70 | 22.70 | -1.39% | 3,182 |
| Jan 29, 2026 | 22.99 | 23.25 | 22.70 | 23.02 | 23.02 | 1.41% | 1,539 |
| Jan 28, 2026 | 23.25 | 23.48 | 22.50 | 22.70 | 22.70 | -1.05% | 4,374 |
| Jan 27, 2026 | 23.10 | 23.10 | 22.50 | 22.94 | 22.94 | -1.59% | 3,136 |
| Jan 23, 2026 | 23.94 | 23.94 | 23.00 | 23.31 | 23.31 | -0.26% | 1,084 |
| Jan 22, 2026 | 24.44 | 24.49 | 23.05 | 23.37 | 23.37 | -4.38% | 2,231 |
| Jan 21, 2026 | 24.06 | 24.44 | 23.75 | 24.44 | 24.44 | -0.04% | 27 |
| Jan 20, 2026 | 24.99 | 24.99 | 24.00 | 24.45 | 24.45 | -1.25% | 1,018 |
| Jan 19, 2026 | 24.50 | 24.99 | 24.50 | 24.76 | 24.76 | -0.92% | 871 |
| Jan 16, 2026 | 24.94 | 25.00 | 24.50 | 24.99 | 24.99 | 1.05% | 311 |
| Jan 14, 2026 | 24.06 | 25.00 | 24.01 | 24.73 | 24.73 | 0.98% | 207 |
| Jan 13, 2026 | 24.10 | 24.50 | 24.00 | 24.49 | 24.49 | 1.62% | 1,827 |
| Jan 12, 2026 | 23.50 | 24.25 | 23.50 | 24.10 | 24.10 | -0.04% | 256 |