Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 23.93
-0.16 (-0.66%)
At close: Nov 4, 2025
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 24.16 | 24.49 | 23.00 | 23.93 | 23.93 | -0.66% | 23,108 |
| Nov 3, 2025 | 25.50 | 25.50 | 23.80 | 24.09 | 24.09 | -4.02% | 28,325 |
| Oct 31, 2025 | 25.31 | 25.99 | 24.99 | 25.10 | 25.10 | -2.56% | 13,515 |
| Oct 30, 2025 | 25.50 | 25.90 | 24.70 | 25.76 | 25.76 | 2.34% | 12,987 |
| Oct 29, 2025 | 25.06 | 25.49 | 24.79 | 25.17 | 25.17 | 1.25% | 9,324 |
| Oct 28, 2025 | 26.00 | 26.50 | 24.80 | 24.86 | 24.86 | -5.87% | 20,459 |
| Oct 27, 2025 | 25.66 | 26.42 | 25.10 | 26.41 | 26.41 | 4.97% | 11,262 |
| Oct 24, 2025 | 26.25 | 26.25 | 24.24 | 25.16 | 25.16 | -2.33% | 26,135 |
| Oct 23, 2025 | 27.10 | 27.80 | 24.74 | 25.76 | 25.76 | -4.94% | 40,925 |
| Oct 21, 2025 | 28.75 | 28.75 | 26.32 | 27.10 | 27.10 | 0.41% | 2,467 |
| Oct 20, 2025 | 27.75 | 27.90 | 26.35 | 26.99 | 26.99 | -1.85% | 6,625 |
| Oct 17, 2025 | 27.35 | 28.47 | 26.86 | 27.50 | 27.50 | -0.79% | 4,516 |
| Oct 16, 2025 | 27.00 | 28.00 | 26.52 | 27.72 | 27.72 | 3.36% | 5,179 |
| Oct 15, 2025 | 27.00 | 27.49 | 25.81 | 26.82 | 26.82 | -0.85% | 6,932 |
| Oct 14, 2025 | 27.00 | 27.75 | 26.00 | 27.05 | 27.05 | -0.95% | 7,759 |
| Oct 13, 2025 | 27.95 | 28.25 | 26.65 | 27.31 | 27.31 | -0.22% | 4,971 |
| Oct 10, 2025 | 27.40 | 27.49 | 26.62 | 27.37 | 27.37 | - | 9,758 |
| Oct 9, 2025 | 27.50 | 28.00 | 27.01 | 27.37 | 27.37 | 0.59% | 4,901 |
| Oct 8, 2025 | 27.50 | 27.75 | 26.99 | 27.21 | 27.21 | -0.15% | 15,841 |
| Oct 7, 2025 | 27.31 | 28.10 | 27.00 | 27.25 | 27.25 | -0.62% | 6,861 |
| Oct 6, 2025 | 28.90 | 28.90 | 27.00 | 27.42 | 27.42 | -3.65% | 25,888 |
| Oct 3, 2025 | 28.19 | 28.75 | 28.05 | 28.46 | 28.46 | 1.46% | 3,844 |
| Oct 1, 2025 | 29.65 | 29.65 | 27.80 | 28.05 | 28.05 | -3.08% | 28,104 |
| Sep 30, 2025 | 29.90 | 29.90 | 28.00 | 28.94 | 28.94 | 0.10% | 7,162 |
| Sep 29, 2025 | 30.60 | 31.80 | 27.61 | 28.91 | 28.91 | -5.03% | 24,409 |
| Sep 26, 2025 | 32.48 | 32.48 | 30.28 | 30.44 | 30.44 | -0.43% | 2,529 |
| Sep 25, 2025 | 31.95 | 31.95 | 30.15 | 30.57 | 30.57 | -1.83% | 7,092 |
| Sep 24, 2025 | 32.49 | 32.49 | 31.01 | 31.14 | 31.14 | -2.69% | 3,535 |
| Sep 23, 2025 | 32.89 | 32.89 | 32.00 | 32.00 | 32.00 | -0.78% | 4,007 |
| Sep 22, 2025 | 31.95 | 32.50 | 31.06 | 32.25 | 32.25 | 2.77% | 30,926 |
| Sep 19, 2025 | 33.39 | 33.39 | 31.00 | 31.38 | 31.38 | -2.94% | 12,388 |
| Sep 18, 2025 | 33.48 | 33.48 | 31.51 | 32.33 | 32.33 | -0.83% | 4,000 |
| 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 |