Anik Industries Limited (NSE:ANIKINDS)
India · Delayed Price · Currency is INR 43.00
-1.98 (-4.40%)
Sep 24, 2026, 3:29 PM IST
NSE:ANIKINDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 46.50 | 48.99 | 44.10 | 46.06 | 46.06 | -0.95% | 8,384 |
| Aug 27, 2026 | 47.40 | 47.70 | 46.50 | 46.50 | 46.50 | -1.50% | 5,680 |
| Aug 26, 2026 | 46.70 | 47.50 | 45.50 | 47.21 | 47.21 | 1.46% | 5,483 |
| Aug 25, 2026 | 46.20 | 48.49 | 46.00 | 46.53 | 46.53 | 1.24% | 42,656 |
| Aug 24, 2026 | 45.16 | 47.80 | 45.00 | 45.96 | 45.96 | 1.10% | 11,083 |
| Aug 21, 2026 | 45.14 | 45.54 | 44.00 | 45.46 | 45.46 | 3.32% | 17,499 |
| Aug 20, 2026 | 44.15 | 44.59 | 44.00 | 44.00 | 44.00 | -0.34% | 1,605 |
| Aug 19, 2026 | 42.50 | 44.65 | 41.60 | 44.15 | 44.15 | 2.51% | 18,492 |
| Aug 18, 2026 | 44.04 | 44.04 | 41.00 | 43.07 | 43.07 | 0.72% | 11,453 |
| Aug 17, 2026 | 43.95 | 43.95 | 42.25 | 42.76 | 42.76 | 0.16% | 14,470 |
| Aug 14, 2026 | 41.90 | 43.20 | 40.00 | 42.69 | 42.69 | 5.10% | 13,305 |
| Aug 13, 2026 | 40.00 | 42.00 | 39.89 | 40.62 | 40.62 | 1.32% | 905 |
| Aug 12, 2026 | 43.30 | 44.60 | 39.13 | 40.09 | 40.09 | -7.43% | 41,347 |
| Aug 11, 2026 | 43.30 | 43.86 | 41.50 | 43.31 | 43.31 | 2.63% | 12,771 |
| Aug 10, 2026 | 42.13 | 44.44 | 42.00 | 42.20 | 42.20 | -1.86% | 2,884 |
| Aug 7, 2026 | 42.25 | 44.15 | 42.25 | 43.00 | 43.00 | -0.21% | 792 |
| Aug 6, 2026 | 45.79 | 45.79 | 42.00 | 43.09 | 43.09 | 2.04% | 2,145 |
| Aug 5, 2026 | 43.70 | 43.80 | 42.01 | 42.23 | 42.23 | -2.81% | 4,743 |
| Aug 4, 2026 | 43.26 | 43.99 | 41.30 | 43.45 | 43.45 | 0.74% | 3,458 |
| Aug 3, 2026 | 43.50 | 43.50 | 42.98 | 43.13 | 43.13 | 4.36% | 5,878 |
| Jul 31, 2026 | 41.14 | 44.66 | 41.14 | 41.33 | 41.33 | -1.45% | 5,185 |
| Jul 30, 2026 | 41.15 | 44.40 | 40.62 | 41.94 | 41.94 | -1.94% | 3,796 |
| Jul 29, 2026 | 42.00 | 43.59 | 41.19 | 42.77 | 42.77 | 0.64% | 5,123 |
| Jul 28, 2026 | 42.27 | 43.74 | 41.50 | 42.50 | 42.50 | 0.54% | 3,604 |
| Jul 27, 2026 | 43.00 | 46.30 | 41.75 | 42.27 | 42.27 | 3.86% | 14,299 |
| Jul 24, 2026 | 40.10 | 42.00 | 40.07 | 40.70 | 40.70 | -0.44% | 981 |
| Jul 23, 2026 | 42.38 | 42.38 | 40.25 | 40.88 | 40.88 | -2.60% | 854 |
| Jul 22, 2026 | 41.00 | 42.45 | 41.00 | 41.97 | 41.97 | -1.08% | 845 |
| Jul 21, 2026 | 42.05 | 44.20 | 40.52 | 42.43 | 42.43 | 0.43% | 14,528 |
| Jul 20, 2026 | 43.30 | 43.64 | 42.09 | 42.25 | 42.25 | -2.42% | 3,026 |
| Jul 17, 2026 | 43.89 | 44.79 | 42.60 | 43.30 | 43.30 | -1.57% | 5,841 |
| Jul 16, 2026 | 43.20 | 44.39 | 42.50 | 43.99 | 43.99 | 1.76% | 16,495 |