Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 23.06
-0.12 (-0.52%)
At close: Jul 10, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 23.18 | 23.29 | 22.50 | 23.06 | 23.06 | -0.52% | 240 |
| Jul 9, 2026 | 23.44 | 23.44 | 22.40 | 23.18 | 23.18 | 0.43% | 3,108 |
| Jul 8, 2026 | 22.99 | 23.32 | 22.99 | 23.08 | 23.08 | 2.30% | 639 |
| Jul 7, 2026 | 22.76 | 23.22 | 22.18 | 22.56 | 22.56 | -1.14% | 5,627 |
| Jul 6, 2026 | 23.49 | 23.49 | 22.80 | 22.82 | 22.82 | -1.47% | 1,495 |
| Jul 3, 2026 | 22.72 | 23.65 | 22.72 | 23.16 | 23.16 | -1.03% | 6,446 |
| Jul 2, 2026 | 23.49 | 23.49 | 22.80 | 23.40 | 23.40 | 0.09% | 215 |
| Jul 1, 2026 | 23.44 | 23.44 | 23.38 | 23.38 | 23.38 | 0.56% | 2 |
| Jun 30, 2026 | 23.44 | 23.48 | 22.90 | 23.25 | 23.25 | 0.78% | 799 |
| Jun 29, 2026 | 23.98 | 23.98 | 22.75 | 23.07 | 23.07 | -0.39% | 4,788 |
| Jun 25, 2026 | 23.94 | 24.50 | 22.52 | 23.16 | 23.16 | -0.98% | 18,051 |
| Jun 24, 2026 | 23.65 | 23.80 | 22.65 | 23.39 | 23.39 | -0.64% | 4,057 |
| Jun 23, 2026 | 23.26 | 23.88 | 23.10 | 23.54 | 23.54 | -1.26% | 3,623 |
| Jun 22, 2026 | 22.66 | 23.89 | 22.66 | 23.84 | 23.84 | 2.54% | 8,080 |
| Jun 19, 2026 | 23.90 | 23.90 | 22.50 | 23.25 | 23.25 | 1.09% | 4,331 |
| Jun 18, 2026 | 22.94 | 23.90 | 22.87 | 23.00 | 23.00 | 2.04% | 10,241 |
| Jun 17, 2026 | 22.50 | 22.89 | 22.25 | 22.54 | 22.54 | -0.13% | 4,387 |
| Jun 16, 2026 | 22.94 | 23.20 | 22.50 | 22.57 | 22.57 | -0.75% | 1,632 |
| Jun 15, 2026 | 22.60 | 22.98 | 22.16 | 22.74 | 22.74 | 1.02% | 808 |
| Jun 12, 2026 | 22.50 | 22.70 | 22.01 | 22.51 | 22.51 | 0.40% | 2,095 |
| Jun 11, 2026 | 22.44 | 22.49 | 22.40 | 22.42 | 22.42 | -0.04% | 1,860 |
| Jun 10, 2026 | 22.50 | 22.85 | 21.99 | 22.43 | 22.43 | 0.95% | 3,013 |
| Jun 9, 2026 | 22.80 | 23.20 | 22.00 | 22.22 | 22.22 | -2.07% | 3,278 |
| Jun 8, 2026 | 22.98 | 23.25 | 22.10 | 22.69 | 22.69 | -1.30% | 3,835 |
| Jun 5, 2026 | 23.00 | 23.25 | 22.65 | 22.99 | 22.99 | 0.22% | 2,073 |
| Jun 4, 2026 | 22.66 | 22.95 | 22.55 | 22.94 | 22.94 | 2.18% | 572 |
| Jun 3, 2026 | 23.00 | 23.44 | 22.00 | 22.45 | 22.45 | -4.26% | 5,273 |
| Jun 2, 2026 | 23.44 | 23.45 | 23.12 | 23.45 | 23.45 | 1.78% | 1,420 |
| Jun 1, 2026 | 23.00 | 23.50 | 23.00 | 23.04 | 23.04 | 0.22% | 7,732 |
| May 29, 2026 | 23.00 | 23.49 | 22.50 | 22.99 | 22.99 | -0.04% | 11,279 |
| May 27, 2026 | 23.00 | 23.34 | 22.98 | 23.00 | 23.00 | -0.35% | 20,789 |
| May 26, 2026 | 23.50 | 23.79 | 22.99 | 23.08 | 23.08 | -1.03% | 25,793 |
| May 25, 2026 | 22.50 | 23.86 | 22.50 | 23.32 | 23.32 | 3.41% | 6,528 |
| May 22, 2026 | 23.01 | 23.01 | 22.00 | 22.55 | 22.55 | -1.96% | 28,670 |
| May 21, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | - | 1,886 |
| May 20, 2026 | 23.00 | 23.00 | 22.99 | 23.00 | 23.00 | 0.61% | 7,938 |
| May 19, 2026 | 24.50 | 24.50 | 22.40 | 22.86 | 22.86 | -4.31% | 16,902 |
| May 18, 2026 | 25.34 | 25.34 | 22.99 | 23.89 | 23.89 | -1.20% | 11,503 |
| May 15, 2026 | 24.61 | 25.10 | 24.08 | 24.18 | 24.18 | -4.20% | 1,854 |
| May 13, 2026 | 25.00 | 25.39 | 24.16 | 25.24 | 25.24 | 1.00% | 3,122 |
| May 12, 2026 | 26.45 | 26.78 | 24.76 | 24.99 | 24.99 | -3.63% | 4,765 |
| May 11, 2026 | 27.62 | 27.62 | 25.58 | 25.93 | 25.93 | -6.12% | 8,190 |
| May 8, 2026 | 27.38 | 27.87 | 27.30 | 27.62 | 27.62 | -0.90% | 1,442 |
| May 7, 2026 | 28.22 | 28.22 | 27.23 | 27.87 | 27.87 | -1.24% | 3,972 |
| May 6, 2026 | 27.98 | 28.25 | 27.98 | 28.22 | 28.22 | -0.11% | 16 |
| May 5, 2026 | 28.19 | 28.25 | 28.19 | 28.25 | 28.25 | -0.04% | 399 |
| May 4, 2026 | 27.99 | 28.28 | 27.76 | 28.26 | 28.26 | 2.06% | 1,578 |
| Apr 30, 2026 | 27.95 | 28.18 | 27.58 | 27.69 | 27.69 | -2.12% | 484 |
| Apr 29, 2026 | 28.49 | 28.49 | 27.58 | 28.29 | 28.29 | 0.32% | 651 |
| Apr 28, 2026 | 28.29 | 29.00 | 27.06 | 28.20 | 28.20 | 2.32% | 4,109 |