Anawil Wire and Engineering Limited (NSE:ANAWIL)
India · Delayed Price · Currency is INR 425.75
-52.75 (-11.02%)
At close: Oct 1, 2026
NSE:ANAWIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 460.20 | 460.50 | 412.70 | 425.75 | 425.75 | -11.02% | 746,000 |
| Sep 30, 2026 | 514.05 | 540.00 | 470.00 | 478.50 | 478.50 | -5.99% | 469,600 |
| Sep 29, 2026 | 468.85 | 510.00 | 468.85 | 509.00 | 509.00 | 8.56% | 315,600 |
| Sep 28, 2026 | 486.00 | 502.00 | 465.50 | 468.85 | 468.85 | -2.81% | 158,400 |
| Sep 25, 2026 | 437.00 | 489.15 | 427.00 | 482.40 | 482.40 | 12.47% | 244,400 |
| Sep 24, 2026 | 438.00 | 445.30 | 420.20 | 428.90 | 428.90 | -2.59% | 95,200 |
| Sep 23, 2026 | 449.25 | 449.75 | 431.30 | 440.30 | 440.30 | -1.19% | 104,000 |
| Sep 22, 2026 | 444.75 | 458.00 | 438.10 | 445.60 | 445.60 | 0.63% | 144,000 |
| Sep 21, 2026 | 442.15 | 450.40 | 440.00 | 442.80 | 442.80 | -0.58% | 91,600 |
| Sep 18, 2026 | 430.00 | 450.00 | 430.00 | 445.40 | 445.40 | 3.49% | 158,800 |
| Sep 17, 2026 | 421.00 | 435.95 | 421.00 | 430.40 | 430.40 | 2.76% | 65,200 |
| Sep 16, 2026 | 424.95 | 429.00 | 400.00 | 418.85 | 418.85 | -2.46% | 157,600 |
| Sep 15, 2026 | 456.60 | 462.50 | 425.00 | 429.40 | 429.40 | -7.12% | 160,400 |
| Sep 11, 2026 | 461.00 | 470.80 | 445.00 | 462.30 | 462.30 | -0.59% | 257,200 |
| Sep 10, 2026 | 424.85 | 473.40 | 415.70 | 465.05 | 465.05 | 11.99% | 565,600 |
| Sep 9, 2026 | 385.05 | 425.00 | 382.00 | 415.25 | 415.25 | 6.53% | 489,600 |
| Sep 8, 2026 | 400.00 | 408.95 | 382.90 | 389.80 | 389.80 | -1.65% | 218,800 |
| Sep 7, 2026 | 378.05 | 400.00 | 377.00 | 396.35 | 396.35 | 3.65% | 239,600 |
| Sep 4, 2026 | 379.80 | 393.90 | 369.00 | 382.40 | 382.40 | -0.03% | 308,800 |
| Sep 3, 2026 | 391.80 | 397.00 | 379.95 | 382.50 | 382.50 | -1.92% | 136,000 |
| Sep 2, 2026 | 382.30 | 413.00 | 371.25 | 390.00 | 390.00 | 1.36% | 425,200 |
| Sep 1, 2026 | 409.40 | 409.40 | 380.25 | 384.75 | 384.75 | -4.71% | 275,600 |
| Aug 31, 2026 | 407.00 | 425.00 | 401.40 | 403.75 | 403.75 | -1.36% | 179,200 |
| Aug 28, 2026 | 422.50 | 431.95 | 405.30 | 409.30 | 409.30 | -2.83% | 191,200 |
| Aug 27, 2026 | 425.30 | 438.00 | 420.00 | 421.20 | 421.20 | -1.51% | 154,800 |
| Aug 26, 2026 | 450.00 | 458.00 | 419.00 | 427.65 | 427.65 | -3.92% | 287,200 |
| Aug 25, 2026 | 450.00 | 462.90 | 436.10 | 445.10 | 445.10 | -0.45% | 190,800 |
| Aug 24, 2026 | 474.45 | 491.95 | 439.00 | 447.10 | 447.10 | -3.88% | 527,200 |
| Aug 21, 2026 | 450.00 | 465.15 | 445.00 | 465.15 | 465.15 | 5.00% | 306,800 |
| Aug 20, 2026 | 429.70 | 443.00 | 412.00 | 443.00 | 443.00 | 4.99% | 383,200 |
| Aug 19, 2026 | 444.00 | 444.00 | 421.95 | 421.95 | 421.95 | -5.00% | 158,800 |
| Aug 18, 2026 | 419.90 | 444.60 | 407.00 | 444.15 | 444.15 | 4.89% | 273,200 |
| Aug 17, 2026 | 429.95 | 437.80 | 405.00 | 423.45 | 423.45 | 0.71% | 204,000 |
| Aug 14, 2026 | 397.00 | 420.45 | 385.10 | 420.45 | 420.45 | 4.99% | 570,400 |
| Aug 13, 2026 | 376.00 | 400.60 | 371.00 | 400.45 | 400.45 | 4.95% | 537,600 |
| Aug 12, 2026 | 381.55 | 381.55 | 356.60 | 381.55 | 381.55 | 4.99% | 1,467,600 |
| Aug 11, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 5.00% | 104,400 |
| Aug 10, 2026 | 329.65 | 346.10 | 313.20 | 346.10 | 346.10 | 28.19% | 3,679,600 |
| Aug 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |