NSE:ANIKINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	38.95	39.85	38.25	39.03	39.03	0.08%	15,795
Apr 6, 2026	36.99	39.30	35.30	39.00	39.00	5.43%	6,399
Apr 2, 2026	35.20	37.00	33.50	36.99	36.99	4.64%	5,899
Apr 1, 2026	33.10	36.10	33.10	35.35	35.35	7.54%	9,229
Mar 30, 2026	34.00	34.69	32.50	32.87	32.87	-4.34%	14,187
Mar 27, 2026	36.01	38.62	34.01	34.36	34.36	-6.02%	383,930
Mar 25, 2026	37.94	38.97	34.00	36.56	36.56	-3.56%	24,894
Mar 24, 2026	39.39	40.00	36.10	37.91	37.91	2.43%	23,669
Mar 23, 2026	39.70	39.70	36.00	37.01	37.01	-2.43%	6,227
Mar 20, 2026	40.80	41.77	37.80	37.93	37.93	-2.09%	20,330
Mar 19, 2026	39.10	40.74	38.50	38.74	38.74	-3.51%	14,515
Mar 18, 2026	40.50	40.98	38.20	40.15	40.15	2.55%	33,788
Mar 17, 2026	42.88	42.88	38.00	39.15	39.15	-3.64%	90,871
Mar 16, 2026	39.91	41.89	39.31	40.63	40.63	1.80%	1,913
Mar 13, 2026	42.29	42.29	38.51	39.91	39.91	-0.45%	16,277
Mar 12, 2026	40.73	41.57	38.80	40.09	40.09	-1.57%	7,260
Mar 11, 2026	41.48	41.95	40.00	40.73	40.73	-0.39%	4,563
Mar 10, 2026	41.07	43.59	40.50	40.89	40.89	0.05%	11,575
Mar 9, 2026	43.81	43.81	40.30	40.87	40.87	-7.26%	107,012
Mar 6, 2026	45.23	45.25	43.02	44.07	44.07	-1.10%	4,916
Mar 5, 2026	44.87	49.00	43.50	44.56	44.56	2.98%	11,856
Mar 4, 2026	42.00	47.00	42.00	43.27	43.27	-3.95%	14,816
Mar 2, 2026	45.08	46.49	43.60	45.05	45.05	-2.53%	22,623
Feb 27, 2026	46.99	47.15	46.01	46.22	46.22	0.65%	8,687
Feb 26, 2026	47.99	48.90	45.40	45.92	45.92	-1.40%	6,867
Feb 25, 2026	45.96	47.55	45.96	46.57	46.57	1.81%	887
Feb 24, 2026	47.99	48.00	45.30	45.74	45.74	-3.54%	2,629
Feb 23, 2026	47.29	49.48	47.11	47.42	47.42	0.27%	3,767
Feb 20, 2026	47.18	50.49	46.33	47.29	47.29	0.23%	11,998
Feb 19, 2026	48.94	48.94	46.50	47.18	47.18	-0.42%	9,529
Feb 18, 2026	46.03	48.85	46.03	47.38	47.38	1.17%	22,072
Feb 17, 2026	49.33	49.33	46.00	46.83	46.83	1.45%	7,450
Feb 16, 2026	49.88	49.88	45.55	46.16	46.16	-2.27%	9,128
Feb 13, 2026	46.99	47.93	46.00	47.23	47.23	0.66%	9,002
Feb 12, 2026	48.00	48.00	46.05	46.92	46.92	0.51%	5,643
Feb 11, 2026	48.94	48.94	45.10	46.68	46.68	-1.89%	19,494
Feb 10, 2026	47.25	49.00	47.00	47.58	47.58	1.47%	18,618