Anjani Synthetics Limited (BOM:531223)
India · Delayed Price · Currency is INR 22.57
-0.17 (-0.75%)
At close: Jun 16, 2026
Anjani Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |