Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 25.69
+0.59 (2.35%)
At close: Jan 6, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 25.60 | 25.60 | 24.75 | 25.25 | 25.25 | -1.71% | 1,399 |
| Jan 6, 2026 | 25.46 | 25.94 | 25.46 | 25.69 | 25.69 | 2.35% | 1,796 |
| Jan 5, 2026 | 25.89 | 26.44 | 25.00 | 25.10 | 25.10 | -3.05% | 4,096 |
| Jan 2, 2026 | 25.79 | 26.49 | 25.11 | 25.89 | 25.89 | 0.66% | 3,127 |
| Jan 1, 2026 | 25.94 | 26.80 | 25.50 | 25.72 | 25.72 | 1.18% | 1,166 |
| Dec 31, 2025 | 25.76 | 25.85 | 25.01 | 25.42 | 25.42 | -0.35% | 320 |
| Dec 30, 2025 | 25.94 | 26.49 | 25.10 | 25.51 | 25.51 | -0.78% | 6,329 |
| Dec 29, 2025 | 25.25 | 27.00 | 24.61 | 25.71 | 25.71 | 2.63% | 10,533 |
| Dec 26, 2025 | 24.49 | 25.25 | 23.40 | 25.05 | 25.05 | 4.03% | 9,506 |
| Dec 24, 2025 | 23.94 | 24.90 | 23.00 | 24.08 | 24.08 | 2.34% | 10,864 |
| Dec 23, 2025 | 23.44 | 23.94 | 22.84 | 23.53 | 23.53 | 0.38% | 15,419 |
| Dec 22, 2025 | 22.74 | 24.00 | 22.20 | 23.44 | 23.44 | 5.68% | 18,588 |
| Dec 19, 2025 | 23.00 | 23.40 | 22.09 | 22.18 | 22.18 | -3.27% | 7,757 |
| Dec 18, 2025 | 23.09 | 23.09 | 22.00 | 22.93 | 22.93 | 0.35% | 7,347 |
| Dec 17, 2025 | 22.85 | 23.89 | 22.52 | 22.85 | 22.85 | - | 16,291 |
| Dec 16, 2025 | 23.18 | 23.19 | 22.51 | 22.85 | 22.85 | -1.47% | 2,676 |
| Dec 15, 2025 | 22.38 | 23.45 | 22.20 | 23.19 | 23.19 | 4.60% | 5,110 |
| Dec 12, 2025 | 23.21 | 23.74 | 21.91 | 22.17 | 22.17 | -5.46% | 54,233 |
| Dec 11, 2025 | 23.30 | 23.46 | 23.28 | 23.45 | 23.45 | 1.78% | 2,014 |
| Dec 10, 2025 | 23.74 | 23.74 | 22.95 | 23.04 | 23.04 | -1.96% | 22,438 |
| Dec 9, 2025 | 23.50 | 23.88 | 23.30 | 23.50 | 23.50 | 1.51% | 5,780 |
| Dec 8, 2025 | 23.85 | 24.24 | 22.78 | 23.15 | 23.15 | -2.36% | 14,925 |
| Dec 5, 2025 | 23.85 | 24.70 | 23.50 | 23.71 | 23.71 | 0.04% | 10,552 |
| Dec 4, 2025 | 24.24 | 24.24 | 23.25 | 23.70 | 23.70 | -0.71% | 18,460 |
| Dec 3, 2025 | 23.50 | 24.00 | 23.16 | 23.87 | 23.87 | 1.96% | 20,104 |
| Dec 2, 2025 | 23.86 | 23.86 | 23.00 | 23.41 | 23.41 | -0.93% | 12,783 |
| Dec 1, 2025 | 24.00 | 24.19 | 23.01 | 23.63 | 23.63 | -0.30% | 24,948 |
| Nov 28, 2025 | 23.95 | 23.97 | 23.56 | 23.70 | 23.70 | 0.13% | 6,999 |
| Nov 27, 2025 | 23.74 | 24.00 | 23.11 | 23.67 | 23.67 | 0.72% | 6,714 |
| Nov 26, 2025 | 24.00 | 24.09 | 23.25 | 23.50 | 23.50 | - | 10,656 |
| Nov 25, 2025 | 23.51 | 24.07 | 23.40 | 23.50 | 23.50 | 0.04% | 10,490 |
| Nov 24, 2025 | 24.24 | 24.24 | 23.01 | 23.49 | 23.49 | -0.34% | 20,844 |
| Nov 21, 2025 | 24.00 | 24.45 | 23.26 | 23.57 | 23.57 | -0.72% | 10,530 |
| Nov 20, 2025 | 24.00 | 24.25 | 23.41 | 23.74 | 23.74 | -0.25% | 28,646 |
| Nov 19, 2025 | 23.97 | 24.45 | 23.36 | 23.80 | 23.80 | -0.71% | 20,627 |
| Nov 18, 2025 | 23.45 | 24.24 | 22.50 | 23.97 | 23.97 | 4.54% | 75,881 |
| Nov 17, 2025 | 22.66 | 23.75 | 21.40 | 22.93 | 22.93 | 0.39% | 38,603 |
| Nov 14, 2025 | 23.00 | 24.85 | 22.00 | 22.84 | 22.84 | -0.48% | 45,396 |
| Nov 13, 2025 | 23.00 | 23.50 | 22.26 | 22.95 | 22.95 | 1.73% | 4,274 |
| Nov 12, 2025 | 23.00 | 25.90 | 22.46 | 22.56 | 22.56 | 0.71% | 32,049 |
| Nov 11, 2025 | 22.91 | 23.50 | 22.15 | 22.40 | 22.40 | -2.14% | 36,392 |
| Nov 10, 2025 | 22.66 | 23.48 | 22.66 | 22.89 | 22.89 | -0.78% | 12,852 |
| Nov 7, 2025 | 23.75 | 23.98 | 22.50 | 23.07 | 23.07 | -1.03% | 9,964 |
| Nov 6, 2025 | 24.06 | 24.50 | 23.00 | 23.31 | 23.31 | -2.59% | 18,878 |
| 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 |