Anjani Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.00	9.00	8.00	8.32	8.32	-7.35%	8,418
Mar 25, 2026	9.00	9.00	8.66	8.98	8.98	-0.22%	131
Mar 24, 2026	9.00	9.20	9.00	9.00	9.00	-	907
Mar 23, 2026	9.33	9.34	8.25	9.00	9.00	-3.64%	691
Mar 20, 2026	8.81	9.50	8.81	9.34	9.34	-0.53%	3,495
Mar 19, 2026	9.86	9.86	8.62	9.39	9.39	1.08%	611
Mar 18, 2026	8.70	9.47	8.70	9.29	9.29	5.21%	1,531
Mar 17, 2026	8.99	9.23	7.77	8.83	8.83	7.95%	10,463
Mar 16, 2026	9.00	9.32	8.00	8.18	8.18	-9.11%	9,192
Mar 13, 2026	9.62	9.98	8.51	9.00	9.00	-8.35%	9,054
Mar 12, 2026	10.94	10.94	9.64	9.82	9.82	-4.01%	2,074
Mar 11, 2026	11.65	11.65	10.13	10.23	10.23	-7.17%	12,633
Mar 10, 2026	11.20	11.28	10.50	11.02	11.02	5.96%	689
Mar 9, 2026	10.88	10.88	9.63	10.40	10.40	-2.16%	3,913
Mar 6, 2026	11.02	11.02	10.18	10.63	10.63	-3.54%	671
Mar 5, 2026	10.47	11.46	10.10	11.02	11.02	3.67%	1,281
Mar 4, 2026	10.80	10.80	10.00	10.63	10.63	-4.49%	3,656
Mar 2, 2026	10.96	11.46	9.72	11.13	11.13	2.11%	909
Feb 27, 2026	11.49	11.52	10.51	10.90	10.90	-3.20%	2,448
Feb 26, 2026	11.50	11.75	10.79	11.26	11.26	4.45%	1,294
Feb 25, 2026	10.67	11.14	10.06	10.78	10.78	0.56%	2,675
Feb 24, 2026	11.22	11.22	10.06	10.72	10.72	-1.02%	3,645
Feb 23, 2026	10.76	11.48	10.37	10.83	10.83	-1.37%	943
Feb 20, 2026	12.13	12.13	10.78	10.98	10.98	-3.68%	8,713
Feb 19, 2026	12.80	12.80	10.72	11.40	11.40	4.49%	2,375
Feb 18, 2026	11.40	11.40	10.50	10.91	10.91	-1.45%	9,717
Feb 17, 2026	11.21	12.00	10.71	11.07	11.07	-1.25%	2,017
Feb 16, 2026	11.70	11.70	10.86	11.21	11.21	-1.58%	497
Feb 13, 2026	11.50	11.70	10.76	11.39	11.39	1.06%	1,457
Feb 12, 2026	11.07	11.87	10.71	11.27	11.27	-0.18%	1,303
Feb 11, 2026	11.90	11.90	10.57	11.29	11.29	-2.67%	3,227
Feb 10, 2026	11.73	12.11	10.86	11.60	11.60	-1.11%	1,494
Feb 9, 2026	12.20	12.20	11.02	11.73	11.73	0.09%	2,067
Feb 6, 2026	12.28	12.28	11.03	11.72	11.72	-1.35%	853
Feb 5, 2026	12.55	12.55	11.41	11.88	11.88	0.25%	983
Feb 4, 2026	12.35	12.35	11.12	11.85	11.85	1.11%	2,398
Feb 3, 2026	11.51	12.34	11.22	11.72	11.72	0.69%	5,356
Feb 2, 2026	12.39	12.39	11.24	11.64	11.64	1.04%	2,544
Feb 1, 2026	11.79	12.60	10.83	11.52	11.52	-1.96%	1,174
Jan 30, 2026	12.20	12.20	10.51	11.75	11.75	2.35%	6,522
Jan 29, 2026	11.37	12.36	11.09	11.48	11.48	1.59%	2,664
Jan 28, 2026	11.70	12.10	10.52	11.30	11.30	0.27%	4,953
Jan 27, 2026	10.82	12.73	10.69	11.27	11.27	3.58%	1,871
Jan 23, 2026	11.70	11.70	10.11	10.88	10.88	-7.01%	17,141
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