NSE:ANIKINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.62	40.94	39.51	40.00	40.00	-1.53%	4,320
Nov 9, 2026	40.00	40.90	39.33	40.62	40.62	1.68%	8,711
Nov 8, 2026	40.84	40.84	39.80	39.95	39.95	1.84%	64
Nov 6, 2026	39.40	40.10	38.96	39.23	39.23	-0.63%	4,849
Nov 5, 2026	39.26	41.88	39.26	39.48	39.48	-1.10%	22,472
Nov 4, 2026	40.00	41.80	39.00	39.92	39.92	1.14%	568
Nov 3, 2026	39.61	40.90	39.11	39.47	39.47	-2.59%	1,614
Nov 2, 2026	39.46	41.20	38.80	40.52	40.52	1.96%	2,550
Oct 30, 2026	41.05	41.90	39.36	39.74	39.74	-5.20%	2,765
Oct 29, 2026	40.68	41.98	40.68	41.92	41.92	1.57%	897
Oct 28, 2026	41.00	42.90	41.00	41.27	41.27	-0.58%	1,017
Oct 27, 2026	41.00	42.07	40.55	41.51	41.51	2.42%	4,053
Oct 26, 2026	40.00	42.28	38.92	40.53	40.53	0.95%	5,468
Oct 23, 2026	41.15	41.15	39.35	40.15	40.15	-1.47%	7,381
Oct 22, 2026	42.27	42.87	40.50	40.75	40.75	-2.02%	1,871
Oct 21, 2026	42.29	44.95	41.21	41.59	41.59	-2.65%	4,344
Oct 19, 2026	41.31	43.49	41.31	42.72	42.72	-0.65%	1,614
Oct 16, 2026	42.52	43.63	41.19	43.00	43.00	2.14%	6,385
Oct 15, 2026	41.25	42.67	41.00	42.10	42.10	2.06%	7,488
Oct 14, 2026	41.00	42.40	41.00	41.25	41.25	-0.19%	836
Oct 13, 2026	42.60	42.97	41.05	41.33	41.33	-1.41%	1,691
Oct 12, 2026	42.17	42.70	41.20	41.92	41.92	1.40%	3,154
Oct 9, 2026	42.99	43.00	41.01	41.34	41.34	-2.04%	11,864
Oct 8, 2026	44.52	45.20	41.55	42.20	42.20	-7.56%	23,962
Oct 7, 2026	46.00	47.77	44.83	45.65	45.65	0.55%	14,635
Oct 6, 2026	43.02	48.25	43.02	45.40	45.40	1.89%	66,538
Oct 5, 2026	44.00	45.99	42.55	44.56	44.56	1.27%	6,250
Oct 1, 2026	44.44	44.44	42.60	44.00	44.00	-1.01%	2,343
Sep 30, 2026	44.89	44.89	43.80	44.45	44.45	1.07%	2,550
Sep 29, 2026	44.55	44.55	42.16	43.98	43.98	2.21%	4,840
Sep 28, 2026	44.99	44.99	41.96	43.03	43.03	-0.58%	3,018
Sep 25, 2026	43.75	44.98	42.65	43.28	43.28	0.65%	3,918
Sep 24, 2026	44.98	44.98	42.91	43.00	43.00	-4.40%	4,476
Sep 23, 2026	43.41	46.00	42.60	44.98	44.98	4.63%	8,864
Sep 22, 2026	43.50	44.74	42.71	42.99	42.99	-2.18%	3,438
Sep 21, 2026	44.89	44.97	43.01	43.95	43.95	-1.44%	1,045
Sep 18, 2026	42.25	44.98	42.25	44.59	44.59	1.11%	6,672
Sep 17, 2026	44.65	44.65	43.01	44.10	44.10	2.89%	6,453
Sep 16, 2026	40.03	43.78	40.03	42.86	42.86	5.62%	17,664
Sep 15, 2026	44.05	45.53	39.96	40.58	40.58	-9.14%	23,241
Sep 11, 2026	46.00	46.00	43.11	44.66	44.66	0.61%	1,140
Sep 10, 2026	44.21	44.90	44.09	44.39	44.39	-0.74%	2,353
Sep 9, 2026	45.00	45.70	44.02	44.72	44.72	-1.08%	1,479
Sep 8, 2026	44.77	45.90	44.51	45.21	45.21	0.98%	7,198
Sep 7, 2026	45.00	46.95	43.00	44.77	44.77	-0.51%	15,794
Sep 4, 2026	45.20	46.95	45.00	45.00	45.00	0.02%	2,038
Sep 3, 2026	46.70	46.70	43.96	44.99	44.99	0.49%	9,572
Sep 2, 2026	44.75	46.47	44.11	44.77	44.77	-2.44%	4,037
Sep 1, 2026	47.85	47.85	45.10	45.89	45.89	-0.61%	13,921
Aug 31, 2026	46.10	47.45	42.90	46.17	46.17	0.24%	50,864