Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 22.53
-0.23 (-1.01%)
At close: Jul 30, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 23.19 | 23.29 | 23.19 | 23.29 | 23.29 | 0.43% | 204 |
| Jul 21, 2026 | 22.66 | 23.19 | 22.66 | 23.19 | 23.19 | 2.34% | 158 |
| Jul 20, 2026 | 23.12 | 23.49 | 22.66 | 22.66 | 22.66 | -0.66% | 1,558 |
| Jul 17, 2026 | 23.43 | 23.43 | 22.55 | 22.81 | 22.81 | -1.34% | 1,285 |
| Jul 16, 2026 | 23.19 | 23.19 | 22.90 | 23.12 | 23.12 | 0.17% | 4,252 |
| Jul 15, 2026 | 23.30 | 23.30 | 22.60 | 23.08 | 23.08 | -0.17% | 543 |
| Jul 14, 2026 | 23.28 | 23.30 | 22.50 | 23.12 | 23.12 | -0.77% | 1,094 |
| Jul 13, 2026 | 23.41 | 23.41 | 22.67 | 23.30 | 23.30 | 1.04% | 105 |
| 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 |