NSE:ANIKINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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