Anik Industries Limited (NSE:ANIKINDS)
India · Delayed Price · Currency is INR 75.90
-2.72 (-3.46%)
Sep 10, 2025, 3:29 PM IST
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 80.24 | 80.24 | 73.41 | 74.32 | 74.32 | -5.47% | 28,152 |
| 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 |
| Aug 18, 2025 | 92.97 | 97.80 | 90.00 | 92.41 | 92.41 | -0.95% | 64,268 |
| Aug 14, 2025 | 92.05 | 95.49 | 92.05 | 93.30 | 93.30 | -1.19% | 4,270 |
| Aug 13, 2025 | 98.85 | 98.85 | 90.61 | 94.42 | 94.42 | 0.12% | 8,772 |
| Aug 12, 2025 | 93.96 | 95.91 | 92.01 | 94.31 | 94.31 | 0.81% | 3,103 |
| Aug 11, 2025 | 94.11 | 95.96 | 92.10 | 93.55 | 93.55 | -1.78% | 3,571 |
| Aug 8, 2025 | 95.00 | 98.39 | 92.15 | 95.25 | 95.25 | -1.03% | 7,933 |
| Aug 7, 2025 | 94.99 | 103.80 | 94.00 | 96.24 | 96.24 | 1.88% | 10,645 |
| Aug 6, 2025 | 96.88 | 96.88 | 93.30 | 94.46 | 94.46 | -1.57% | 16,204 |
| Aug 5, 2025 | 97.60 | 98.03 | 93.61 | 95.97 | 95.97 | 0.29% | 7,190 |
| Aug 4, 2025 | 93.85 | 96.59 | 93.85 | 95.69 | 95.69 | -0.06% | 2,014 |
| Aug 1, 2025 | 96.12 | 96.12 | 95.00 | 95.75 | 95.75 | -1.74% | 911 |
| Jul 31, 2025 | 96.42 | 97.85 | 96.02 | 97.45 | 97.45 | 1.08% | 4,068 |
| Jul 30, 2025 | 96.80 | 96.95 | 93.34 | 96.41 | 96.41 | 2.43% | 7,237 |
| Jul 29, 2025 | 97.80 | 99.50 | 93.00 | 94.12 | 94.12 | -3.86% | 23,296 |
| Jul 28, 2025 | 94.69 | 99.29 | 93.30 | 97.90 | 97.90 | 1.64% | 9,786 |
| Jul 25, 2025 | 95.15 | 98.18 | 95.15 | 96.32 | 96.32 | -2.23% | 4,384 |
| Jul 24, 2025 | 103.59 | 103.59 | 98.01 | 98.52 | 98.52 | -1.36% | 3,318 |
| Jul 23, 2025 | 98.85 | 101.89 | 98.85 | 99.88 | 99.88 | 1.04% | 1,750 |
| Jul 22, 2025 | 102.90 | 102.90 | 97.50 | 98.85 | 98.85 | -0.11% | 7,984 |
| Jul 21, 2025 | 102.40 | 102.79 | 96.88 | 98.96 | 98.96 | -2.96% | 42,174 |
| Jul 18, 2025 | 99.82 | 103.98 | 98.25 | 101.98 | 101.98 | 0.38% | 20,029 |
| Jul 17, 2025 | 102.10 | 102.10 | 101.01 | 101.59 | 101.59 | -0.45% | 8,869 |
| Jul 16, 2025 | 105.00 | 105.91 | 99.55 | 102.05 | 102.05 | -2.06% | 8,260 |
| Jul 15, 2025 | 107.56 | 107.93 | 103.11 | 104.20 | 104.20 | -1.86% | 4,475 |
| Jul 14, 2025 | 105.00 | 107.79 | 102.66 | 106.18 | 106.18 | 1.14% | 6,154 |
| Jul 11, 2025 | 103.16 | 106.49 | 103.00 | 104.98 | 104.98 | 0.80% | 5,420 |
| Jul 10, 2025 | 107.19 | 107.19 | 103.21 | 104.15 | 104.15 | -1.76% | 3,739 |
| Jul 9, 2025 | 107.11 | 107.89 | 106.00 | 106.02 | 106.02 | -0.71% | 4,126 |
| Jul 8, 2025 | 107.16 | 108.80 | 105.61 | 106.78 | 106.78 | 0.94% | 2,026 |
| Jul 7, 2025 | 105.99 | 108.59 | 104.11 | 105.79 | 105.79 | -2.69% | 9,075 |
| Jul 4, 2025 | 107.20 | 109.19 | 105.11 | 108.72 | 108.72 | 1.54% | 5,716 |
| Jul 3, 2025 | 109.01 | 112.33 | 106.61 | 107.07 | 107.07 | -4.38% | 8,985 |
| Jul 2, 2025 | 116.90 | 116.90 | 110.01 | 111.98 | 111.98 | -0.22% | 11,252 |
| Jul 1, 2025 | 108.09 | 112.93 | 108.09 | 112.23 | 112.23 | 4.34% | 14,105 |