Anjani Finance Limited (BOM:531878)
India · Delayed Price · Currency is INR 8.10
+0.56 (7.43%)
At close: Oct 1, 2026
Anjani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 7.43% | 72 |
| Sep 30, 2026 | 7.55 | 8.30 | 7.54 | 7.54 | 7.54 | -9.92% | 3,245 |
| Sep 29, 2026 | 8.50 | 8.50 | 8.36 | 8.37 | 8.37 | -2.56% | 710 |
| Sep 28, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 12 |
| Sep 24, 2026 | 8.63 | 8.63 | 7.50 | 8.59 | 8.59 | 9.15% | 1,510 |
| Sep 23, 2026 | 7.75 | 7.87 | 7.75 | 7.87 | 7.87 | -0.38% | 938 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 408 |
| Sep 21, 2026 | 7.48 | 8.20 | 7.48 | 7.95 | 7.95 | 6.28% | 164 |
| Sep 18, 2026 | 9.00 | 9.00 | 7.47 | 7.48 | 7.48 | -9.88% | 3,647 |
| Sep 17, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | 9.64% | 331 |
| Sep 16, 2026 | 8.90 | 8.90 | 7.57 | 7.57 | 7.57 | -9.88% | 442 |
| Sep 15, 2026 | 8.59 | 8.59 | 7.75 | 8.40 | 8.40 | -2.33% | 556 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 57 |
| Sep 10, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | 8.75% | 157 |
| Sep 9, 2026 | 8.10 | 8.10 | 7.42 | 8.00 | 8.00 | -2.32% | 670 |
| Sep 8, 2026 | 8.28 | 8.28 | 8.19 | 8.19 | 8.19 | -1.09% | 40 |
| Sep 7, 2026 | 8.72 | 8.72 | 8.20 | 8.28 | 8.28 | -5.05% | 980 |
| Sep 4, 2026 | 8.75 | 8.75 | 8.70 | 8.72 | 8.72 | 7.65% | 9,415 |
| Sep 3, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -10.00% | 658 |
| Sep 2, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | 8.43% | 5 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 83 |
| Aug 28, 2026 | 8.39 | 8.39 | 8.30 | 8.30 | 8.30 | -1.07% | 8 |
| Aug 27, 2026 | 8.00 | 8.39 | 8.00 | 8.39 | 8.39 | -1.06% | 1,051 |
| Aug 26, 2026 | 7.83 | 8.53 | 7.83 | 8.48 | 8.48 | 8.30% | 2,088 |
| Aug 25, 2026 | 8.60 | 8.60 | 7.83 | 7.83 | 7.83 | -10.00% | 934 |
| Aug 24, 2026 | 7.95 | 8.74 | 7.95 | 8.70 | 8.70 | 9.43% | 132 |
| Aug 21, 2026 | 8.59 | 8.59 | 7.76 | 7.95 | 7.95 | -7.45% | 933 |
| Aug 20, 2026 | 8.99 | 8.99 | 8.10 | 8.59 | 8.59 | -4.45% | 1,353 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.97 | 8.99 | 8.99 | 4.05% | 469 |
| Aug 17, 2026 | 7.85 | 8.64 | 7.85 | 8.64 | 8.64 | -0.58% | 90 |
| Aug 14, 2026 | 8.79 | 8.79 | 8.00 | 8.69 | 8.69 | -1.14% | 871 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.00 | 8.79 | 8.79 | 4.77% | 812 |
| Aug 12, 2026 | 8.40 | 8.40 | 8.00 | 8.39 | 8.39 | -0.59% | 469 |
| Aug 11, 2026 | 8.00 | 8.68 | 8.00 | 8.44 | 8.44 | 5.50% | 1,368 |
| Aug 10, 2026 | 8.58 | 9.34 | 8.00 | 8.00 | 8.00 | -6.32% | 5,758 |
| Aug 7, 2026 | 9.20 | 9.20 | 8.54 | 8.54 | 8.54 | -9.92% | 9,654 |
| Aug 6, 2026 | 9.02 | 9.48 | 9.02 | 9.48 | 9.48 | -0.11% | 18 |
| Aug 5, 2026 | 9.07 | 9.49 | 9.06 | 9.49 | 9.49 | -0.42% | 5,153 |
| Aug 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% | 1 |
| Aug 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1 |
| Jul 31, 2026 | 9.65 | 9.65 | 8.84 | 9.55 | 9.55 | 2.69% | 657 |
| Jul 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 100 |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.49% | 1 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% | 1 |
| Jul 27, 2026 | 8.99 | 8.99 | 8.90 | 8.98 | 8.98 | 1.58% | 7 |
| Jul 24, 2026 | 8.84 | 8.84 | 8.50 | 8.84 | 8.84 | -0.11% | 1,249 |
| Jul 23, 2026 | 8.41 | 8.87 | 8.03 | 8.85 | 8.85 | 4.73% | 1,211 |
| Jul 22, 2026 | 9.33 | 9.33 | 8.45 | 8.45 | 8.45 | -4.95% | 13 |
| Jul 21, 2026 | 8.90 | 9.72 | 8.89 | 8.89 | 8.89 | -4.92% | 993 |
| Jul 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.24% | 1 |