Anjani Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.96	12.96	11.06	11.70	11.70	0.52%	2,103
Jan 21, 2026	12.75	12.75	11.06	11.64	11.64	1.48%	2,352
Jan 20, 2026	12.83	12.83	11.46	11.47	11.47	-2.47%	501
Jan 19, 2026	11.77	12.00	10.71	11.76	11.76	0.34%	10,623
Jan 16, 2026	11.84	13.48	11.20	11.72	11.72	2.81%	10,685
Jan 14, 2026	11.90	11.90	10.95	11.40	11.40	-0.44%	5,263
Jan 13, 2026	11.00	11.97	10.95	11.45	11.45	2.42%	1,024
Jan 12, 2026	11.42	11.42	10.60	11.18	11.18	-2.10%	1,743
Jan 9, 2026	11.19	11.74	10.75	11.42	11.42	-0.09%	1,127
Jan 8, 2026	11.27	11.97	11.22	11.43	11.43	-0.70%	3,937
Jan 7, 2026	11.80	11.80	11.50	11.51	11.51	-2.46%	5,747
Jan 6, 2026	12.83	12.83	11.38	11.80	11.80	-8.03%	8,909
Jan 5, 2026	11.53	12.88	11.38	12.83	12.83	10.89%	5,611
Jan 2, 2026	11.76	11.76	11.51	11.57	11.57	-1.70%	153
Jan 1, 2026	12.40	12.40	11.36	11.77	11.77	-3.37%	871
Dec 31, 2025	11.59	12.37	11.51	12.18	12.18	2.44%	509
Dec 30, 2025	12.70	13.05	11.07	11.89	11.89	-1.33%	10,480
Dec 29, 2025	12.72	12.72	11.84	12.05	12.05	-5.12%	511
Dec 26, 2025	11.41	12.99	11.40	12.70	12.70	10.82%	289
Dec 24, 2025	12.93	12.93	10.76	11.46	11.46	-1.63%	5,084
Dec 23, 2025	11.36	11.70	11.15	11.65	11.65	2.10%	6,677
Dec 22, 2025	11.24	11.77	10.67	11.41	11.41	-0.52%	6,442
Dec 19, 2025	11.67	11.67	11.16	11.47	11.47	-1.63%	978
Dec 18, 2025	11.78	11.78	10.71	11.66	11.66	2.19%	648
Dec 17, 2025	11.45	11.45	11.11	11.41	11.41	-2.40%	244
Dec 16, 2025	10.80	11.80	10.71	11.69	11.69	0.86%	87
Dec 15, 2025	11.35	11.60	11.21	11.59	11.59	-0.52%	291
Dec 12, 2025	11.80	11.80	11.25	11.65	11.65	5.91%	490
Dec 11, 2025	11.78	12.17	10.71	11.00	11.00	-6.54%	4,745
Dec 10, 2025	11.83	11.83	11.69	11.77	11.77	0.68%	139
Dec 9, 2025	12.00	12.50	10.61	11.69	11.69	-3.31%	3,382
Dec 8, 2025	11.74	12.33	11.49	12.09	12.09	2.98%	1,796
Dec 5, 2025	11.81	11.94	11.74	11.74	11.74	-1.68%	1,259
Dec 4, 2025	11.77	11.95	11.77	11.94	11.94	-0.17%	139
Dec 3, 2025	11.96	11.96	11.60	11.96	11.96	3.82%	83
Dec 2, 2025	11.99	12.16	11.48	11.52	11.52	-0.78%	1,071
Dec 1, 2025	12.34	12.34	11.44	11.61	11.61	-4.91%	763
Nov 28, 2025	12.08	12.50	11.19	12.21	12.21	1.08%	1,792
Nov 27, 2025	12.00	12.08	11.74	12.08	12.08	1.43%	123
Nov 26, 2025	12.42	12.42	11.30	11.91	11.91	-1.98%	3,122
Nov 25, 2025	13.28	13.28	11.80	12.15	12.15	1.42%	354
Nov 24, 2025	12.99	12.99	11.46	11.98	11.98	-7.28%	7,227
Nov 21, 2025	13.05	13.05	12.08	12.92	12.92	4.96%	149
Nov 20, 2025	12.91	12.91	12.01	12.31	12.31	-6.53%	2,067
Nov 19, 2025	13.25	13.25	12.45	13.17	13.17	1.46%	170
Nov 18, 2025	12.29	13.29	12.29	12.98	12.98	4.17%	556
Nov 17, 2025	13.42	13.42	12.10	12.46	12.46	-5.32%	2,732
Nov 14, 2025	12.40	13.29	12.21	13.16	13.16	6.47%	851
Nov 13, 2025	12.67	12.67	12.36	12.36	12.36	-2.60%	112
Nov 12, 2025	12.30	13.30	12.00	12.69	12.69	2.26%	2,268