Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 27.53
-2.28 (-7.65%)
At close: Oct 1, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.99 | 29.99 | 27.22 | 27.53 | 27.53 | -7.65% | 4,419 |
| Sep 30, 2026 | 29.99 | 30.00 | 29.00 | 29.81 | 29.81 | -0.63% | 7,665 |
| Sep 29, 2026 | 30.49 | 30.49 | 29.10 | 30.00 | 30.00 | - | 10,688 |
| Sep 28, 2026 | 29.22 | 30.38 | 29.22 | 30.00 | 30.00 | 2.67% | 10,194 |
| Sep 25, 2026 | 30.99 | 30.99 | 29.00 | 29.22 | 29.22 | -4.26% | 21,750 |
| Sep 24, 2026 | 30.90 | 31.80 | 29.20 | 30.52 | 30.52 | 0.76% | 29,142 |
| Sep 23, 2026 | 27.99 | 31.90 | 27.99 | 30.29 | 30.29 | 8.06% | 38,873 |
| Sep 22, 2026 | 27.99 | 29.00 | 27.99 | 28.03 | 28.03 | 0.07% | 6,667 |
| Sep 21, 2026 | 27.99 | 28.38 | 27.00 | 28.01 | 28.01 | 0.07% | 3,223 |
| Sep 18, 2026 | 27.45 | 28.00 | 27.00 | 27.99 | 27.99 | 2.30% | 15,175 |
| Sep 17, 2026 | 27.00 | 28.29 | 26.01 | 27.36 | 27.36 | 3.25% | 12,648 |
| Sep 16, 2026 | 27.00 | 27.99 | 26.16 | 26.50 | 26.50 | -5.63% | 6,323 |
| Sep 15, 2026 | 28.01 | 28.39 | 26.21 | 28.08 | 28.08 | 0.21% | 4,011 |
| Sep 11, 2026 | 27.99 | 28.39 | 27.05 | 28.02 | 28.02 | -0.07% | 12,707 |
| Sep 10, 2026 | 27.90 | 28.38 | 27.90 | 28.04 | 28.04 | 0.50% | 10,671 |
| Sep 9, 2026 | 27.74 | 28.01 | 27.36 | 27.90 | 27.90 | -0.04% | 353 |
| Sep 8, 2026 | 27.60 | 28.35 | 27.00 | 27.91 | 27.91 | 0.22% | 9,253 |
| Sep 7, 2026 | 27.39 | 28.39 | 27.12 | 27.85 | 27.85 | 1.83% | 8,099 |
| Sep 4, 2026 | 26.50 | 27.90 | 26.25 | 27.35 | 27.35 | 0.55% | 1,630 |
| Sep 3, 2026 | 27.00 | 27.30 | 26.50 | 27.20 | 27.20 | -0.04% | 1,416 |
| Sep 2, 2026 | 27.00 | 27.39 | 26.30 | 27.21 | 27.21 | 0.67% | 8,642 |
| Sep 1, 2026 | 26.99 | 27.43 | 26.25 | 27.03 | 27.03 | 0.48% | 23,726 |
| Aug 31, 2026 | 25.99 | 27.44 | 25.96 | 26.90 | 26.90 | 4.67% | 18,886 |
| Aug 28, 2026 | 26.39 | 26.40 | 24.71 | 25.70 | 25.70 | -1.15% | 906 |
| Aug 27, 2026 | 25.70 | 26.44 | 25.50 | 26.00 | 26.00 | 1.17% | 16,457 |
| Aug 26, 2026 | 25.00 | 25.80 | 24.10 | 25.70 | 25.70 | 1.78% | 22,884 |
| Aug 25, 2026 | 24.44 | 25.44 | 23.61 | 25.25 | 25.25 | 4.25% | 12,888 |
| Aug 24, 2026 | 25.08 | 25.50 | 23.64 | 24.22 | 24.22 | -3.12% | 5,383 |
| Aug 21, 2026 | 24.94 | 25.75 | 24.00 | 25.00 | 25.00 | 2.54% | 1,731 |
| Aug 20, 2026 | 24.20 | 24.99 | 23.50 | 24.38 | 24.38 | 2.44% | 2,996 |
| Aug 19, 2026 | 24.25 | 24.25 | 23.26 | 23.80 | 23.80 | -2.54% | 1,642 |
| Aug 18, 2026 | 24.50 | 24.70 | 23.10 | 24.42 | 24.42 | -0.33% | 1,492 |
| Aug 17, 2026 | 23.50 | 25.44 | 23.49 | 24.50 | 24.50 | 1.24% | 8,693 |
| Aug 14, 2026 | 24.35 | 24.90 | 23.89 | 24.20 | 24.20 | 1.34% | 4,124 |
| Aug 13, 2026 | 24.99 | 26.44 | 23.63 | 23.88 | 23.88 | -4.48% | 6,084 |
| Aug 12, 2026 | 24.35 | 25.44 | 24.35 | 25.00 | 25.00 | 2.17% | 5,358 |
| Aug 11, 2026 | 24.01 | 24.99 | 24.01 | 24.47 | 24.47 | -1.33% | 1,807 |
| Aug 10, 2026 | 25.49 | 25.49 | 24.06 | 24.80 | 24.80 | -1.67% | 3,113 |
| Aug 7, 2026 | 25.42 | 25.42 | 24.55 | 25.22 | 25.22 | 0.68% | 9,006 |
| Aug 6, 2026 | 23.53 | 25.49 | 23.53 | 25.05 | 25.05 | 5.96% | 35,251 |
| Aug 5, 2026 | 23.46 | 23.71 | 23.15 | 23.64 | 23.64 | 0.77% | 2,481 |
| Aug 4, 2026 | 23.00 | 23.50 | 22.66 | 23.46 | 23.46 | 0.21% | 19,041 |
| Aug 3, 2026 | 22.75 | 24.44 | 22.75 | 23.41 | 23.41 | 2.86% | 16,768 |
| Jul 31, 2026 | 22.58 | 22.89 | 22.20 | 22.76 | 22.76 | 1.02% | 1,890 |
| Jul 30, 2026 | 22.58 | 22.70 | 22.21 | 22.53 | 22.53 | -1.01% | 592 |
| Jul 29, 2026 | 22.74 | 23.35 | 22.31 | 22.76 | 22.76 | 0.31% | 2,161 |
| Jul 28, 2026 | 22.75 | 23.39 | 22.35 | 22.69 | 22.69 | -0.22% | 2,222 |
| Jul 27, 2026 | 22.67 | 22.95 | 22.40 | 22.74 | 22.74 | 2.29% | 4,146 |
| Jul 24, 2026 | 22.50 | 23.00 | 22.21 | 22.23 | 22.23 | -3.18% | 1,151 |
| Jul 23, 2026 | 22.70 | 23.35 | 22.51 | 22.96 | 22.96 | -1.42% | 1,055 |