Anjani Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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