Anik Industries Limited (NSE:ANIKINDS)
India · Delayed Price · Currency is INR 52.18
-0.14 (-0.27%)
Dec 29, 2025, 3:29 PM IST
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 53.50 | 55.00 | 52.00 | 52.32 | 52.32 | 0.58% | 10,583 |
| Dec 24, 2025 | 53.92 | 53.92 | 51.81 | 52.02 | 52.02 | -0.84% | 8,320 |
| Dec 23, 2025 | 54.49 | 54.49 | 52.23 | 52.46 | 52.46 | 0.73% | 11,406 |
| Dec 22, 2025 | 53.52 | 57.80 | 51.20 | 52.08 | 52.08 | -3.75% | 73,303 |
| Dec 19, 2025 | 53.80 | 55.59 | 51.00 | 54.11 | 54.11 | 3.60% | 48,975 |
| Dec 18, 2025 | 52.50 | 54.30 | 52.00 | 52.23 | 52.23 | -1.88% | 17,666 |
| Dec 17, 2025 | 53.67 | 55.90 | 52.27 | 53.23 | 53.23 | -0.26% | 98,630 |
| Dec 16, 2025 | 54.99 | 57.00 | 53.01 | 53.37 | 53.37 | -0.13% | 242,533 |
| Dec 15, 2025 | 55.90 | 60.58 | 52.62 | 53.44 | 53.44 | -2.98% | 156,787 |
| Dec 12, 2025 | 54.81 | 55.99 | 53.01 | 55.08 | 55.08 | 3.53% | 548,853 |
| Dec 11, 2025 | 53.64 | 55.71 | 51.70 | 53.20 | 53.20 | 1.43% | 145,979 |
| Dec 10, 2025 | 53.69 | 57.39 | 50.42 | 52.45 | 52.45 | 0.52% | 99,016 |
| Dec 9, 2025 | 53.99 | 53.99 | 50.39 | 52.18 | 52.18 | -0.23% | 5,300 |
| Dec 8, 2025 | 54.38 | 55.93 | 51.10 | 52.30 | 52.30 | -6.49% | 22,940 |
| Dec 5, 2025 | 55.50 | 57.00 | 55.08 | 55.93 | 55.93 | -2.12% | 11,326 |
| Dec 4, 2025 | 58.00 | 58.00 | 54.20 | 57.14 | 57.14 | 2.70% | 23,720 |
| Dec 3, 2025 | 54.10 | 58.98 | 54.10 | 55.64 | 55.64 | 3.77% | 128,691 |
| Dec 2, 2025 | 56.20 | 56.99 | 52.12 | 53.62 | 53.62 | -7.39% | 181,800 |
| Dec 1, 2025 | 65.01 | 65.01 | 57.90 | 57.90 | 57.90 | -10.01% | 260,062 |
| Nov 28, 2025 | 69.99 | 69.99 | 63.41 | 64.34 | 64.34 | -6.05% | 63,280 |
| Nov 27, 2025 | 69.99 | 69.99 | 66.54 | 68.48 | 68.48 | 2.88% | 4,245 |
| Nov 26, 2025 | 66.90 | 67.51 | 64.99 | 66.56 | 66.56 | 1.11% | 13,883 |
| Nov 25, 2025 | 69.49 | 69.49 | 63.05 | 65.83 | 65.83 | -0.50% | 11,918 |
| Nov 24, 2025 | 72.81 | 72.81 | 65.80 | 66.16 | 66.16 | -7.33% | 21,779 |
| Nov 21, 2025 | 71.98 | 73.60 | 70.40 | 71.39 | 71.39 | -2.80% | 5,284 |
| Nov 20, 2025 | 71.01 | 73.99 | 70.29 | 73.45 | 73.45 | 4.60% | 18,662 |
| Nov 19, 2025 | 74.40 | 74.40 | 69.62 | 70.22 | 70.22 | -4.53% | 28,940 |
| Nov 18, 2025 | 71.15 | 73.90 | 70.50 | 73.55 | 73.55 | 3.39% | 25,973 |
| Nov 17, 2025 | 75.80 | 75.80 | 70.45 | 71.14 | 71.14 | -2.73% | 42,736 |
| Nov 14, 2025 | 76.01 | 77.30 | 72.10 | 73.14 | 73.14 | -4.07% | 20,128 |
| Nov 13, 2025 | 73.73 | 76.80 | 73.73 | 76.24 | 76.24 | 2.24% | 6,984 |
| Nov 12, 2025 | 77.50 | 77.50 | 73.31 | 74.57 | 74.57 | 0.78% | 3,943 |
| Nov 11, 2025 | 73.38 | 74.98 | 72.52 | 73.99 | 73.99 | - | 5,312 |
| Nov 10, 2025 | 74.54 | 75.44 | 73.76 | 73.99 | 73.99 | -1.23% | 1,003 |
| Nov 7, 2025 | 77.00 | 77.00 | 73.06 | 74.91 | 74.91 | 0.75% | 5,522 |
| Nov 6, 2025 | 75.00 | 75.97 | 73.10 | 74.35 | 74.35 | -1.35% | 3,549 |
| Nov 4, 2025 | 77.00 | 77.00 | 74.10 | 75.37 | 75.37 | 0.35% | 6,213 |
| Nov 3, 2025 | 77.45 | 79.29 | 74.56 | 75.11 | 75.11 | -0.40% | 38,768 |
| Oct 31, 2025 | 74.70 | 78.78 | 74.50 | 75.41 | 75.41 | -1.37% | 29,951 |
| Oct 30, 2025 | 79.80 | 81.74 | 76.00 | 76.46 | 76.46 | -1.00% | 99,672 |
| Oct 29, 2025 | 76.57 | 80.00 | 74.15 | 77.23 | 77.23 | 1.61% | 17,118 |
| Oct 28, 2025 | 72.52 | 77.99 | 72.52 | 76.01 | 76.01 | 2.74% | 43,014 |
| 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% | 23,861 |
| Oct 23, 2025 | 81.45 | 82.00 | 77.62 | 78.27 | 78.27 | -2.31% | 22,538 |
| 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% | 44,751 |
| Oct 17, 2025 | 79.16 | 83.40 | 76.43 | 80.48 | 80.48 | 2.98% | 74,737 |
| Oct 16, 2025 | 70.98 | 78.17 | 68.05 | 78.15 | 78.15 | 9.96% | 127,838 |
| Oct 15, 2025 | 69.65 | 72.95 | 69.60 | 71.07 | 71.07 | 2.02% | 32,339 |