Aneri Fincap Limited (BOM:531252)
India · Delayed Price · Currency is INR 7.68
-0.40 (-4.95%)
At close: Dec 16, 2024
Aneri Fincap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 8.48 | 8.48 | 7.68 | 7.68 | 7.68 | -4.95% | 6,469 |
| Dec 9, 2024 | 7.70 | 8.08 | 7.70 | 8.08 | 8.08 | 4.94% | 35,000 |
| Dec 2, 2024 | 7.15 | 7.70 | 7.14 | 7.70 | 7.70 | 4.90% | 7,708 |
| Nov 25, 2024 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | 4.86% | 1,243 |
| Nov 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 71 |
| Nov 11, 2024 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -1.41% | 2,639 |
| Nov 4, 2024 | 6.80 | 7.14 | 6.80 | 7.10 | 7.10 | 4.41% | 1,786 |
| Oct 28, 2024 | 6.82 | 6.82 | 6.18 | 6.80 | 6.80 | 4.62% | 117 |
| Oct 21, 2024 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | - | 200 |
| Oct 14, 2024 | 6.50 | 6.50 | 6.08 | 6.50 | 6.50 | 1.72% | 1,504 |
| Oct 7, 2024 | 6.42 | 6.42 | 6.12 | 6.39 | 6.39 | -0.47% | 1,732 |
| Sep 30, 2024 | 5.83 | 6.43 | 5.83 | 6.42 | 6.42 | 4.73% | 1,727 |
| Sep 23, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.96% | 11,048 |
| Sep 16, 2024 | 5.89 | 6.49 | 5.89 | 6.45 | 6.45 | 4.20% | 3,480 |
| Sep 9, 2024 | 6.80 | 6.80 | 6.19 | 6.19 | 6.19 | -4.48% | 11,759 |
| Sep 2, 2024 | 7.16 | 7.16 | 6.48 | 6.48 | 6.48 | -4.99% | 14,811 |
| Aug 26, 2024 | 7.27 | 7.27 | 6.59 | 6.82 | 6.82 | -1.59% | 44,474 |
| Aug 19, 2024 | 6.97 | 6.97 | 6.44 | 6.93 | 6.93 | 2.36% | 2,612 |
| Aug 12, 2024 | 6.77 | 6.77 | 6.13 | 6.77 | 6.77 | 4.96% | 2,561 |
| Aug 5, 2024 | 6.45 | 6.45 | 5.86 | 6.45 | 6.45 | 4.88% | 20,896 |
| Jul 29, 2024 | 5.57 | 6.15 | 5.57 | 6.15 | 6.15 | 4.95% | 19,829 |
| Jul 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -4.87% | 5,021 |
| Jul 15, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | 401 |
| Jul 1, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -4.99% | 1,226 |
| Jun 24, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.88% | 13 |