Anjani Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.00	11.09	10.30	10.45	10.45	-3.60%	2,107
Jun 19, 2026	10.41	11.31	10.39	10.84	10.84	-0.82%	1,586
Jun 18, 2026	10.53	11.03	10.00	10.93	10.93	3.90%	9,036
Jun 17, 2026	10.53	10.53	10.50	10.52	10.52	-0.57%	94
Jun 16, 2026	10.50	10.70	9.89	10.58	10.58	1.63%	377
Jun 15, 2026	10.50	11.16	10.41	10.41	10.41	-4.93%	3,985
Jun 12, 2026	10.43	11.19	10.40	10.95	10.95	0.09%	2,362
Jun 11, 2026	10.99	10.99	10.38	10.94	10.94	0.27%	1,528
Jun 10, 2026	10.83	11.66	10.50	10.91	10.91	0.65%	2,661
Jun 9, 2026	11.11	11.24	9.90	10.84	10.84	5.04%	12,079
Jun 8, 2026	10.85	11.60	9.80	10.32	10.32	-2.46%	7,264
Jun 5, 2026	10.90	10.90	9.68	10.58	10.58	4.44%	175
Jun 4, 2026	10.23	10.28	9.81	10.13	10.13	3.26%	1,065
Jun 3, 2026	9.60	9.94	9.08	9.81	9.81	3.37%	3,289
Jun 2, 2026	9.18	9.59	8.74	9.49	9.49	3.83%	8,097
Jun 1, 2026	9.20	9.20	8.88	9.14	9.14	-	927
May 29, 2026	9.04	9.24	8.75	9.14	9.14	1.11%	3,904
May 27, 2026	9.06	9.13	8.66	9.04	9.04	0.44%	2,027
May 26, 2026	9.14	9.14	8.81	9.00	9.00	-2.39%	823
May 25, 2026	9.23	9.23	9.21	9.22	9.22	1.88%	48
May 22, 2026	9.00	9.09	8.99	9.05	9.05	2.84%	359
May 21, 2026	8.70	9.13	8.36	8.80	8.80	1.15%	10,316
May 20, 2026	9.00	9.43	8.64	8.70	8.70	-4.29%	14,111
May 19, 2026	9.44	9.44	8.71	9.09	9.09	-0.76%	3,610
May 18, 2026	8.84	9.24	8.84	9.16	9.16	3.62%	293
May 15, 2026	8.47	8.85	8.47	8.84	8.84	4.37%	2,677
May 14, 2026	9.14	9.14	8.35	8.47	8.47	-2.98%	1,972
May 13, 2026	8.75	9.07	8.33	8.73	8.73	0.81%	10,440
May 12, 2026	9.48	9.48	8.58	8.66	8.66	-4.10%	13,601
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