Anik Industries Limited (NSE:ANIKINDS)
India · Delayed Price · Currency is INR 76.46
-0.77 (-1.00%)
Oct 30, 2025, 3:29 PM IST
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 79.80 | 79.80 | 76.52 | 76.88 | 76.88 | -0.45% | 5,809 |
| Oct 29, 2025 | 76.57 | 80.00 | 74.15 | 77.23 | 77.23 | 1.61% | 17,119 |
| Oct 28, 2025 | 72.52 | 77.99 | 72.52 | 76.01 | 76.01 | 2.74% | 43,069 |
| Oct 27, 2025 | 79.01 | 79.99 | 72.30 | 73.98 | 73.98 | -1.24% | 83,969 |
| Oct 24, 2025 | 81.55 | 81.55 | 74.25 | 74.91 | 74.91 | -4.29% | 23,973 |
| Oct 23, 2025 | 81.45 | 82.00 | 77.62 | 78.27 | 78.27 | -2.31% | 22,610 |
| Oct 21, 2025 | 80.80 | 80.80 | 77.00 | 80.12 | 80.12 | 1.82% | 14,774 |
| Oct 20, 2025 | 81.55 | 83.05 | 78.50 | 78.69 | 78.69 | -2.22% | 44,817 |
| Oct 17, 2025 | 79.16 | 83.40 | 76.43 | 80.48 | 80.48 | 2.98% | 74,816 |
| Oct 16, 2025 | 70.98 | 78.17 | 68.05 | 78.15 | 78.15 | 9.96% | 128,338 |
| Oct 15, 2025 | 69.65 | 72.95 | 69.60 | 71.07 | 71.07 | 2.02% | 32,377 |
| Oct 14, 2025 | 70.29 | 70.67 | 67.84 | 69.66 | 69.66 | 3.15% | 19,245 |
| Oct 13, 2025 | 69.69 | 69.69 | 66.51 | 67.53 | 67.53 | -1.03% | 20,310 |
| Oct 10, 2025 | 64.22 | 68.60 | 64.21 | 68.23 | 68.23 | 6.68% | 30,897 |
| Oct 9, 2025 | 62.54 | 64.89 | 62.54 | 63.96 | 63.96 | 0.22% | 14,098 |
| Oct 8, 2025 | 64.00 | 64.93 | 61.23 | 63.82 | 63.82 | 3.84% | 19,145 |
| Oct 7, 2025 | 65.80 | 65.80 | 60.51 | 61.46 | 61.46 | -3.46% | 80,385 |
| Oct 6, 2025 | 63.23 | 66.22 | 63.00 | 63.66 | 63.66 | -3.44% | 16,554 |
| Oct 3, 2025 | 65.36 | 66.60 | 64.80 | 65.93 | 65.93 | 2.81% | 19,878 |
| Oct 1, 2025 | 64.90 | 65.08 | 61.30 | 64.13 | 64.13 | 3.45% | 38,352 |
| Sep 30, 2025 | 63.00 | 64.00 | 61.10 | 61.99 | 61.99 | -2.21% | 25,476 |
| Sep 29, 2025 | 67.79 | 67.79 | 62.90 | 63.39 | 63.39 | -3.03% | 39,368 |
| Sep 26, 2025 | 68.00 | 68.00 | 64.00 | 65.37 | 65.37 | -0.24% | 27,845 |
| Sep 25, 2025 | 66.00 | 69.52 | 65.00 | 65.53 | 65.53 | -1.03% | 55,818 |
| Sep 24, 2025 | 69.00 | 69.93 | 65.80 | 66.21 | 66.21 | -3.48% | 19,633 |
| Sep 23, 2025 | 71.98 | 72.70 | 67.25 | 68.60 | 68.60 | -2.04% | 50,363 |
| Sep 22, 2025 | 74.89 | 74.89 | 69.50 | 70.03 | 70.03 | -3.99% | 119,834 |
| Sep 19, 2025 | 71.08 | 72.94 | 69.49 | 72.94 | 72.94 | 4.99% | 27,800 |
| Sep 18, 2025 | 67.98 | 69.47 | 64.10 | 69.47 | 69.47 | 4.99% | 121,466 |
| Sep 17, 2025 | 69.57 | 70.77 | 65.36 | 66.17 | 66.17 | -4.89% | 83,595 |
| Sep 16, 2025 | 73.01 | 76.09 | 68.71 | 69.57 | 69.57 | -4.88% | 140,350 |
| Sep 15, 2025 | 76.99 | 76.99 | 72.50 | 73.14 | 73.14 | -1.49% | 48,152 |
| Sep 12, 2025 | 75.07 | 78.85 | 73.40 | 74.25 | 74.25 | -0.88% | 56,316 |
| Sep 11, 2025 | 76.69 | 82.01 | 73.21 | 74.91 | 74.91 | -2.00% | 59,174 |
| Sep 10, 2025 | 80.24 | 80.24 | 72.37 | 76.44 | 76.44 | -2.77% | 71,542 |
| Sep 9, 2025 | 80.00 | 80.00 | 75.31 | 78.62 | 78.62 | 0.63% | 18,905 |
| Sep 8, 2025 | 81.15 | 86.83 | 76.75 | 78.13 | 78.13 | -8.38% | 78,438 |
| Sep 5, 2025 | 89.95 | 89.95 | 83.90 | 85.28 | 85.28 | -1.51% | 14,886 |
| Sep 4, 2025 | 93.06 | 93.18 | 85.00 | 86.59 | 86.59 | -7.32% | 51,926 |
| Sep 3, 2025 | 91.28 | 94.78 | 89.99 | 93.43 | 93.43 | 0.49% | 9,255 |
| Sep 2, 2025 | 96.85 | 96.86 | 92.47 | 92.97 | 92.97 | -3.16% | 15,373 |
| Sep 1, 2025 | 96.74 | 96.74 | 94.00 | 96.00 | 96.00 | 3.03% | 5,264 |
| Aug 29, 2025 | 95.45 | 97.19 | 93.04 | 93.18 | 93.18 | -3.08% | 1,626 |
| Aug 28, 2025 | 92.00 | 97.55 | 92.00 | 96.14 | 96.14 | 2.41% | 10,981 |
| Aug 26, 2025 | 93.04 | 96.40 | 91.15 | 93.88 | 93.88 | 0.42% | 1,563 |
| Aug 25, 2025 | 98.00 | 98.00 | 92.11 | 93.49 | 93.49 | 0.43% | 3,782 |
| Aug 22, 2025 | 94.52 | 94.52 | 92.01 | 93.09 | 93.09 | -1.28% | 2,010 |
| Aug 21, 2025 | 91.21 | 94.97 | 91.21 | 94.30 | 94.30 | 0.66% | 3,585 |
| Aug 20, 2025 | 92.91 | 96.99 | 92.65 | 93.68 | 93.68 | 0.83% | 6,990 |
| Aug 19, 2025 | 92.30 | 94.49 | 91.00 | 92.91 | 92.91 | 0.54% | 9,523 |