Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 27.35
+0.15 (0.55%)
At close: Sep 4, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |