Anjani Finance Limited (BOM:531878)
India · Delayed Price · Currency is INR 7.95
-0.64 (-7.45%)
At close: Aug 21, 2026
Anjani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.62 | 8.98 | 8.62 | 8.97 | 8.97 | -1.10% | 139 |
| Jul 16, 2026 | 8.84 | 9.07 | 8.63 | 9.07 | 9.07 | -0.11% | 80 |
| Jul 15, 2026 | 9.16 | 9.16 | 8.94 | 9.08 | 9.08 | 3.89% | 197 |
| Jul 14, 2026 | 8.30 | 8.74 | 8.29 | 8.74 | 8.74 | 2.94% | 676 |
| Jul 13, 2026 | 8.34 | 8.49 | 8.34 | 8.49 | 8.49 | 2.91% | 35 |
| Jul 10, 2026 | 7.88 | 8.25 | 7.88 | 8.25 | 8.25 | 4.56% | 386 |
| Jul 9, 2026 | 7.95 | 7.95 | 7.89 | 7.89 | 7.89 | -0.75% | 1,790 |
| Jul 8, 2026 | 8.12 | 8.60 | 7.95 | 7.95 | 7.95 | -4.90% | 4,954 |
| Jul 7, 2026 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | -5.00% | 21,362 |
| Jul 6, 2026 | 9.20 | 9.20 | 8.66 | 8.80 | 8.80 | -3.40% | 3,278 |
| Jul 3, 2026 | 9.48 | 9.48 | 9.03 | 9.11 | 9.11 | -4.11% | 3,136 |
| Jul 2, 2026 | 9.51 | 9.51 | 9.35 | 9.50 | 9.50 | -2.86% | 222 |
| Jul 1, 2026 | 9.95 | 9.95 | 9.51 | 9.78 | 9.78 | 1.14% | 4,276 |
| Jun 30, 2026 | 9.52 | 9.85 | 9.45 | 9.67 | 9.67 | -2.72% | 4,767 |
| Jun 29, 2026 | 9.99 | 9.99 | 9.46 | 9.94 | 9.94 | -0.10% | 712 |
| Jun 25, 2026 | 10.10 | 10.10 | 9.60 | 9.95 | 9.95 | -1.49% | 1,328 |
| Jun 24, 2026 | 10.42 | 10.42 | 10.04 | 10.10 | 10.10 | 0.60% | 821 |
| Jun 23, 2026 | 10.31 | 10.93 | 9.93 | 10.04 | 10.04 | -3.92% | 4,953 |
| 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 |