Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 21.15
+0.35 (1.68%)
At close: Jan 22, 2026
NSE:ANYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 0.47% | 15,000 |
| Jan 22, 2026 | 20.50 | 21.15 | 20.50 | 21.15 | 21.15 | 1.68% | 20,000 |
| Jan 21, 2026 | 20.55 | 21.00 | 20.55 | 20.80 | 20.80 | 1.22% | 25,000 |
| Jan 20, 2026 | 20.20 | 21.00 | 20.00 | 20.55 | 20.55 | -1.20% | 95,000 |
| Jan 19, 2026 | 20.10 | 21.00 | 20.10 | 20.80 | 20.80 | 2.97% | 65,000 |
| Jan 16, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | 0.75% | 25,000 |
| Jan 14, 2026 | 20.40 | 20.40 | 20.05 | 20.05 | 20.05 | 1.52% | 45,000 |
| Jan 13, 2026 | 19.60 | 19.95 | 19.45 | 19.75 | 19.75 | -0.50% | 50,000 |
| Jan 12, 2026 | 19.50 | 20.15 | 19.50 | 19.85 | 19.85 | -1.49% | 20,000 |
| Jan 9, 2026 | 20.45 | 20.45 | 19.50 | 20.15 | 20.15 | - | 60,000 |
| Jan 8, 2026 | 20.45 | 20.45 | 19.60 | 20.15 | 20.15 | 1.26% | 50,000 |
| Jan 7, 2026 | 19.95 | 20.00 | 19.50 | 19.90 | 19.90 | 1.79% | 60,000 |
| Jan 6, 2026 | 19.95 | 20.80 | 19.55 | 19.55 | 19.55 | 0.26% | 45,000 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.11% | 5,000 |
| Dec 31, 2025 | 20.75 | 20.90 | 19.90 | 20.55 | 20.55 | 0.74% | 45,000 |
| Dec 29, 2025 | 20.15 | 20.70 | 19.55 | 20.40 | 20.40 | -1.45% | 70,000 |
| Dec 26, 2025 | 20.80 | 20.80 | 20.65 | 20.70 | 20.70 | 1.72% | 30,000 |
| Dec 24, 2025 | 20.45 | 20.50 | 19.45 | 20.35 | 20.35 | 2.01% | 70,000 |
| Dec 23, 2025 | 19.50 | 20.10 | 19.50 | 19.95 | 19.95 | -1.72% | 105,000 |
| Dec 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 5,000 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | -2.87% | 190,000 |
| Dec 18, 2025 | 21.30 | 21.95 | 20.65 | 20.90 | 20.90 | -2.34% | 100,000 |
| Dec 17, 2025 | 21.45 | 22.00 | 21.30 | 21.40 | 21.40 | 0.71% | 40,000 |
| Dec 16, 2025 | 21.75 | 21.80 | 21.25 | 21.25 | 21.25 | -2.07% | 70,000 |
| Dec 15, 2025 | 22.00 | 22.00 | 21.65 | 21.70 | 21.70 | -3.34% | 80,000 |
| Dec 12, 2025 | 22.55 | 22.65 | 22.45 | 22.45 | 22.45 | -0.88% | 95,000 |
| Dec 11, 2025 | 22.55 | 23.85 | 22.25 | 22.65 | 22.65 | 0.44% | 40,000 |
| Dec 10, 2025 | 22.85 | 22.85 | 21.75 | 22.55 | 22.55 | -0.66% | 85,000 |
| Dec 9, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | 0.89% | 95,000 |
| Dec 8, 2025 | 22.90 | 23.00 | 22.35 | 22.50 | 22.50 | -1.96% | 155,000 |
| Dec 5, 2025 | 22.35 | 22.95 | 21.55 | 22.95 | 22.95 | 0.44% | 135,000 |
| Dec 4, 2025 | 22.90 | 22.90 | 22.30 | 22.85 | 22.85 | -0.44% | 90,000 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.90 | 22.95 | 22.95 | -0.65% | 145,000 |
| Dec 2, 2025 | 23.10 | 23.15 | 23.00 | 23.10 | 23.10 | 0.43% | 95,000 |
| Dec 1, 2025 | 23.10 | 23.25 | 22.50 | 23.00 | 23.00 | - | 140,000 |
| Nov 28, 2025 | 22.90 | 23.20 | 22.90 | 23.00 | 23.00 | 0.44% | 145,000 |
| Nov 27, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.88% | 75,000 |
| Nov 26, 2025 | 22.70 | 22.75 | 22.70 | 22.70 | 22.70 | 0.67% | 45,000 |
| Nov 25, 2025 | 22.50 | 22.55 | 22.50 | 22.55 | 22.55 | - | 70,000 |
| Nov 24, 2025 | 22.25 | 22.80 | 22.00 | 22.55 | 22.55 | -2.80% | 40,000 |
| Nov 21, 2025 | 22.45 | 23.20 | 22.45 | 23.20 | 23.20 | 1.09% | 25,000 |
| Nov 20, 2025 | 21.90 | 23.00 | 21.80 | 22.95 | 22.95 | 4.08% | 300,000 |
| Nov 19, 2025 | 22.25 | 23.10 | 21.85 | 22.05 | 22.05 | -3.92% | 50,000 |
| Nov 17, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 3.38% | 5,000 |
| Nov 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | 15,000 |
| Nov 13, 2025 | 22.80 | 22.95 | 22.20 | 22.30 | 22.30 | -2.19% | 125,000 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.22% | 25,000 |
| Nov 11, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.22% | 30,000 |
| Nov 10, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -4.00% | 10,000 |
| Nov 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3.94% | 5,000 |