Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 28.25
-0.01 (-0.04%)
At close: May 5, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 28.44 | 28.44 | 27.35 | 27.56 | 27.56 | -1.64% | 1,007 |
| Apr 24, 2026 | 27.50 | 28.20 | 27.50 | 28.02 | 28.02 | -0.64% | 1,259 |
| Apr 23, 2026 | 27.68 | 28.60 | 27.68 | 28.20 | 28.20 | 0.50% | 1,410 |
| Apr 22, 2026 | 27.98 | 28.25 | 27.21 | 28.06 | 28.06 | 1.93% | 516 |
| Apr 21, 2026 | 28.00 | 28.89 | 27.50 | 27.53 | 27.53 | -1.08% | 10,034 |
| Apr 20, 2026 | 27.99 | 28.15 | 27.50 | 27.83 | 27.83 | -0.57% | 1,096 |
| Apr 17, 2026 | 28.44 | 28.44 | 27.03 | 27.99 | 27.99 | -0.04% | 4,304 |
| Apr 16, 2026 | 27.45 | 28.01 | 26.90 | 28.00 | 28.00 | 5.30% | 6,253 |
| Apr 15, 2026 | 26.94 | 27.00 | 26.00 | 26.59 | 26.59 | 1.30% | 2,037 |
| Apr 13, 2026 | 26.50 | 26.99 | 25.71 | 26.25 | 26.25 | -2.34% | 3,668 |
| Apr 10, 2026 | 26.90 | 26.90 | 26.50 | 26.88 | 26.88 | 1.51% | 2,613 |
| Apr 9, 2026 | 26.89 | 26.98 | 26.01 | 26.48 | 26.48 | - | 3,422 |
| Apr 8, 2026 | 26.89 | 26.89 | 26.00 | 26.48 | 26.48 | 0.19% | 3,616 |
| Apr 7, 2026 | 24.01 | 27.00 | 24.01 | 26.43 | 26.43 | 10.08% | 10,054 |
| Apr 6, 2026 | 23.16 | 24.39 | 22.93 | 24.01 | 24.01 | 2.61% | 5,326 |
| Apr 2, 2026 | 22.50 | 23.79 | 22.50 | 23.40 | 23.40 | 0.34% | 12,110 |
| Apr 1, 2026 | 21.00 | 23.88 | 21.00 | 23.32 | 23.32 | 10.47% | 9,190 |
| Mar 30, 2026 | 23.89 | 23.89 | 20.25 | 21.11 | 21.11 | -11.12% | 81,791 |
| Mar 27, 2026 | 24.50 | 24.90 | 23.20 | 23.75 | 23.75 | -2.58% | 14,357 |
| Mar 25, 2026 | 25.26 | 25.94 | 24.00 | 24.38 | 24.38 | -2.98% | 17,262 |
| Mar 24, 2026 | 25.94 | 26.80 | 25.00 | 25.13 | 25.13 | -0.99% | 2,357 |
| Mar 23, 2026 | 25.26 | 25.84 | 25.00 | 25.38 | 25.38 | -2.31% | 1,160 |
| Mar 20, 2026 | 25.78 | 26.99 | 24.65 | 25.98 | 25.98 | 1.84% | 16,894 |
| Mar 19, 2026 | 25.50 | 25.84 | 25.50 | 25.51 | 25.51 | -1.39% | 2,098 |
| Mar 18, 2026 | 24.94 | 26.00 | 24.50 | 25.87 | 25.87 | 5.59% | 7,765 |
| Mar 17, 2026 | 23.91 | 24.94 | 23.50 | 24.50 | 24.50 | 2.08% | 10,518 |
| Mar 16, 2026 | 23.91 | 24.09 | 23.25 | 24.00 | 24.00 | 0.42% | 3,391 |
| Mar 13, 2026 | 23.94 | 24.25 | 23.60 | 23.90 | 23.90 | 1.49% | 7,487 |
| Mar 12, 2026 | 23.40 | 24.89 | 23.00 | 23.55 | 23.55 | 0.51% | 26,920 |
| Mar 11, 2026 | 22.95 | 23.54 | 22.90 | 23.43 | 23.43 | 0.34% | 2,611 |
| Mar 10, 2026 | 22.74 | 23.48 | 22.74 | 23.35 | 23.35 | 2.82% | 4,624 |
| Mar 9, 2026 | 23.00 | 23.35 | 22.49 | 22.71 | 22.71 | -3.36% | 2,663 |
| Mar 6, 2026 | 23.40 | 23.60 | 22.65 | 23.50 | 23.50 | 0.47% | 3,046 |
| Mar 5, 2026 | 23.10 | 23.40 | 23.10 | 23.39 | 23.39 | 1.48% | 2,206 |
| Mar 4, 2026 | 23.00 | 23.40 | 23.00 | 23.05 | 23.05 | -1.75% | 743 |
| Mar 2, 2026 | 23.99 | 23.99 | 23.00 | 23.46 | 23.46 | -3.81% | 3,138 |
| Feb 27, 2026 | 24.44 | 25.10 | 24.03 | 24.39 | 24.39 | 1.41% | 11,200 |
| Feb 26, 2026 | 23.91 | 26.44 | 23.26 | 24.05 | 24.05 | 0.88% | 8,509 |
| Feb 25, 2026 | 23.87 | 23.87 | 23.37 | 23.84 | 23.84 | 0.17% | 3,150 |
| Feb 24, 2026 | 23.65 | 23.90 | 23.64 | 23.80 | 23.80 | 0.68% | 9,836 |
| Feb 23, 2026 | 23.36 | 23.75 | 23.36 | 23.64 | 23.64 | -0.46% | 526 |
| Feb 20, 2026 | 23.75 | 23.99 | 23.25 | 23.75 | 23.75 | -0.21% | 234 |
| Feb 19, 2026 | 23.75 | 23.99 | 23.45 | 23.80 | 23.80 | 0.29% | 8,307 |
| Feb 18, 2026 | 23.57 | 23.95 | 23.16 | 23.73 | 23.73 | 0.98% | 17,244 |
| Feb 17, 2026 | 23.75 | 23.75 | 23.44 | 23.50 | 23.50 | -0.38% | 1,150 |