Skip to main content
logo
Anjani Synthetics Limited (BOM:531223)
India flag India · Delayed Price · Currency is INR
23.76
-2.04 (-7.91%)
At close: Oct 23, 2026

Anjani Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.9025.9022.7523.7623.76-7.91%14,174
Oct 22, 202625.4925.9925.4925.8025.803.70%73
Oct 21, 202625.1625.7224.2224.8824.88-1.62%738
Oct 19, 202625.5025.8925.0125.2925.29-2.09%3,108
Oct 16, 202625.5026.4524.8525.8325.832.09%1,702
Oct 15, 202625.2325.4524.6025.3025.301.24%120
Oct 14, 202625.2025.2024.3724.9924.99-1.19%685
Oct 13, 202624.1725.4424.1725.2925.290.40%4,478
Oct 12, 202626.1626.1624.5025.1925.19-3.00%7,318
Oct 9, 202626.5827.0025.5025.9725.97-1.89%4,052
Oct 8, 202627.1627.8426.2026.4726.47-3.57%2,509
Oct 7, 202627.1627.9027.0027.4527.45-1.82%2,022
Oct 6, 202628.4928.7027.1627.9627.96-0.11%249
Oct 5, 202627.9929.4427.0027.9927.991.67%7,996
Oct 1, 202629.9929.9927.2227.5327.53-7.65%4,419
Sep 30, 202629.9930.0029.0029.8129.81-0.63%7,665
Sep 29, 202630.4930.4929.1030.0030.00-10,688
Sep 28, 202629.2230.3829.2230.0030.002.67%10,194
Sep 25, 202630.9930.9929.0029.2229.22-4.26%21,750
Sep 24, 202630.9031.8029.2030.5230.520.76%29,142
Sep 23, 202627.9931.9027.9930.2930.298.06%38,873
Sep 22, 202627.9929.0027.9928.0328.030.07%6,667
Sep 21, 202627.9928.3827.0028.0128.010.07%3,223
Sep 18, 202627.4528.0027.0027.9927.992.30%15,175
Sep 17, 202627.0028.2926.0127.3627.363.25%12,648
Sep 16, 202627.0027.9926.1626.5026.50-5.63%6,323
Sep 15, 202628.0128.3926.2128.0828.080.21%4,011
Sep 11, 202627.9928.3927.0528.0228.02-0.07%12,707
Sep 10, 202627.9028.3827.9028.0428.040.50%10,671
Sep 9, 202627.7428.0127.3627.9027.90-0.04%353
Sep 8, 202627.6028.3527.0027.9127.910.22%9,253
Sep 7, 202627.3928.3927.1227.8527.851.83%8,099
Sep 4, 202626.5027.9026.2527.3527.350.55%1,630
Sep 3, 202627.0027.3026.5027.2027.20-0.04%1,416
Sep 2, 202627.0027.3926.3027.2127.210.67%8,642
Sep 1, 202626.9927.4326.2527.0327.030.48%23,726
Aug 31, 202625.9927.4425.9626.9026.904.67%18,886
Aug 28, 202626.3926.4024.7125.7025.70-1.15%906
Aug 27, 202625.7026.4425.5026.0026.001.17%16,457
Aug 26, 202625.0025.8024.1025.7025.701.78%22,884
Aug 25, 202624.4425.4423.6125.2525.254.25%12,888
Aug 24, 202625.0825.5023.6424.2224.22-3.12%5,383
Aug 21, 202624.9425.7524.0025.0025.002.54%1,731
Aug 20, 202624.2024.9923.5024.3824.382.44%2,996
Aug 19, 202624.2524.2523.2623.8023.80-2.54%1,642
Aug 18, 202624.5024.7023.1024.4224.42-0.33%1,492
Aug 17, 202623.5025.4423.4924.5024.501.24%8,693
Aug 14, 202624.3524.9023.8924.2024.201.34%4,124
Aug 13, 202624.9926.4423.6323.8823.88-4.48%6,084
Aug 12, 202624.3525.4424.3525.0025.002.17%5,358