Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 23.05
-0.41 (-1.75%)
At close: Mar 4, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 24.38 | 24.42 | 24.10 | 24.11 | 24.11 | -1.07% | 2,012 |
| Jan 8, 2026 | 25.49 | 25.89 | 24.00 | 24.37 | 24.37 | -3.49% | 3,617 |
| 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 |