NSE:ANIKINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	48.50	48.50	44.46	46.56	46.56	-0.49%	9,081
Jun 18, 2026	45.75	47.00	45.20	46.79	46.79	3.49%	5,881
Jun 17, 2026	44.80	46.76	43.08	45.21	45.21	1.50%	15,751
Jun 16, 2026	44.24	44.83	43.00	44.54	44.54	1.18%	799
Jun 15, 2026	45.11	45.11	43.61	44.02	44.02	2.42%	2,982
Jun 12, 2026	43.00	44.59	41.53	42.98	42.98	1.03%	1,730
Jun 11, 2026	43.95	43.95	42.52	42.54	42.54	-0.05%	1,603
Jun 10, 2026	43.65	44.20	42.50	42.56	42.56	-2.50%	4,344
Jun 9, 2026	42.49	44.72	42.49	43.65	43.65	2.22%	3,295
Jun 8, 2026	43.50	43.50	42.37	42.70	42.70	-2.95%	1,045
Jun 5, 2026	43.01	44.39	42.65	44.00	44.00	1.10%	4,577
Jun 4, 2026	42.75	44.80	42.75	43.52	43.52	-0.50%	3,899
Jun 3, 2026	45.59	45.59	43.65	43.74	43.74	-1.71%	209
Jun 2, 2026	43.61	45.85	43.56	44.50	44.50	-1.74%	41,877
Jun 1, 2026	44.46	45.80	43.25	45.29	45.29	1.84%	2,239
May 29, 2026	42.85	45.48	42.85	44.47	44.47	-1.29%	585
May 27, 2026	46.40	46.40	43.02	45.05	45.05	1.92%	2,250
May 26, 2026	44.18	44.75	42.50	44.20	44.20	-0.25%	5,483
May 25, 2026	45.70	45.70	42.00	44.31	44.31	1.79%	9,865
May 22, 2026	43.46	44.39	41.55	43.53	43.53	0.16%	1,626
May 21, 2026	43.69	43.69	42.12	43.46	43.46	-0.62%	291
May 20, 2026	42.35	43.90	40.61	43.73	43.73	3.77%	1,578
May 19, 2026	43.15	43.50	41.70	42.14	42.14	-2.43%	2,406
May 18, 2026	44.07	45.49	41.87	43.19	43.19	-2.00%	10,132
May 15, 2026	44.45	44.79	43.03	44.07	44.07	-0.85%	307
May 14, 2026	43.00	44.65	41.03	44.45	44.45	4.22%	10,417
May 13, 2026	44.30	44.30	42.50	42.65	42.65	-3.77%	4,515
May 12, 2026	43.63	44.90	43.63	44.32	44.32	-1.97%	2,637
May 11, 2026	46.90	46.90	44.62	45.21	45.21	-3.71%	10,930
May 8, 2026	47.90	47.95	45.61	46.95	46.95	-2.09%	5,350
May 7, 2026	46.46	48.10	45.21	47.95	47.95	3.21%	10,516
May 6, 2026	46.90	46.90	45.90	46.46	46.46	-0.96%	4,618
May 5, 2026	47.26	47.50	45.10	46.91	46.91	0.32%	4,032
May 4, 2026	44.61	46.84	42.71	46.76	46.76	4.82%	18,502
Apr 30, 2026	43.56	45.49	42.50	44.61	44.61	2.41%	15,982
Apr 29, 2026	44.23	44.78	42.66	43.56	43.56	-1.51%	2,170
Apr 28, 2026	43.50	44.99	43.00	44.23	44.23	0.71%	2,898
Apr 27, 2026	44.79	44.79	43.30	43.92	43.92	1.55%	1,156
Apr 24, 2026	44.09	44.09	42.50	43.25	43.25	2.25%	2,451
Apr 23, 2026	43.34	43.34	42.21	42.30	42.30	-1.79%	2,304
Apr 22, 2026	43.45	43.45	41.00	43.07	43.07	2.09%	3,411
Apr 21, 2026	43.90	43.90	41.85	42.19	42.19	-1.43%	1,148
Apr 20, 2026	45.39	45.39	42.73	42.80	42.80	-3.82%	14,994
Apr 17, 2026	43.90	45.85	43.00	44.50	44.50	1.88%	6,285
Apr 16, 2026	49.70	49.70	43.40	43.68	43.68	-5.54%	50,653
Apr 15, 2026	44.35	47.00	44.35	46.24	46.24	5.00%	7,596
Apr 13, 2026	43.60	45.85	43.11	44.04	44.04	0.36%	8,252
Apr 10, 2026	42.85	45.80	42.85	43.88	43.88	2.57%	9,504
Apr 9, 2026	43.99	45.00	41.19	42.78	42.78	-1.50%	23,072
Apr 8, 2026	40.95	46.83	39.26	43.43	43.43	11.27%	128,771