Anjani Finance Limited (BOM:531878)
India · Delayed Price · Currency is INR 9.03
-0.30 (-3.22%)
At close: May 11, 2026
Anjani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.03 | 9.77 | 8.87 | 9.03 | 9.03 | -3.22% | 6,273 |
| May 8, 2026 | 9.99 | 9.99 | 9.33 | 9.33 | 9.33 | -4.99% | 2,288 |
| May 7, 2026 | 9.40 | 9.82 | 9.02 | 9.82 | 9.82 | 4.14% | 9,839 |
| May 6, 2026 | 10.10 | 10.33 | 9.40 | 9.43 | 9.43 | -4.65% | 14,483 |
| May 5, 2026 | 9.90 | 9.90 | 9.54 | 9.89 | 9.89 | -1.00% | 75 |
| May 4, 2026 | 10.64 | 10.64 | 9.90 | 9.99 | 9.99 | -1.77% | 96 |
| Apr 30, 2026 | 10.01 | 10.37 | 9.50 | 10.17 | 10.17 | 2.62% | 1,798 |
| Apr 29, 2026 | 9.55 | 10.10 | 9.27 | 9.91 | 9.91 | 2.69% | 760 |
| Apr 28, 2026 | 10.18 | 10.22 | 9.57 | 9.65 | 9.65 | -4.17% | 10,487 |
| Apr 27, 2026 | 10.29 | 10.29 | 10.00 | 10.07 | 10.07 | -0.59% | 128 |
| Apr 24, 2026 | 10.45 | 10.45 | 9.88 | 10.13 | 10.13 | -2.03% | 1,115 |
| Apr 23, 2026 | 10.46 | 10.46 | 9.87 | 10.34 | 10.34 | -0.10% | 702 |
| Apr 22, 2026 | 9.89 | 10.37 | 9.89 | 10.35 | 10.35 | -0.29% | 533 |
| Apr 21, 2026 | 10.63 | 10.63 | 9.88 | 10.38 | 10.38 | - | 2,320 |
| Apr 20, 2026 | 10.43 | 10.67 | 9.81 | 10.38 | 10.38 | 0.58% | 1,351 |
| Apr 17, 2026 | 10.35 | 10.35 | 10.00 | 10.32 | 10.32 | -0.29% | 383 |
| Apr 16, 2026 | 9.98 | 10.39 | 9.55 | 10.35 | 10.35 | 3.71% | 1,032 |
| Apr 15, 2026 | 9.54 | 10.00 | 9.54 | 9.98 | 9.98 | -0.20% | 498 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 1.94% | 159 |
| Apr 10, 2026 | 9.57 | 10.24 | 9.30 | 9.81 | 9.81 | 0.31% | 3,868 |
| Apr 9, 2026 | 11.38 | 11.38 | 9.11 | 9.78 | 9.78 | -8.77% | 8,430 |
| Apr 8, 2026 | 9.76 | 11.49 | 9.76 | 10.72 | 10.72 | 10.40% | 6,240 |
| Apr 7, 2026 | 8.99 | 9.99 | 8.71 | 9.71 | 9.71 | 8.01% | 6,950 |
| Apr 6, 2026 | 8.85 | 8.99 | 8.84 | 8.99 | 8.99 | 1.58% | 788 |
| Apr 2, 2026 | 9.00 | 9.00 | 7.51 | 8.85 | 8.85 | 2.67% | 5,253 |
| Apr 1, 2026 | 8.46 | 8.89 | 8.46 | 8.62 | 8.62 | -3.25% | 753 |
| Mar 30, 2026 | 8.25 | 8.97 | 7.90 | 8.91 | 8.91 | 7.09% | 2,729 |
| 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 |