Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 19.75
+0.20 (1.02%)
At close: Mar 5, 2026
NSE:ANYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18.10 | 19.50 | 18.00 | 19.50 | 19.50 | 0.52% | 505,000 |
| Feb 27, 2026 | 19.40 | 19.45 | 19.40 | 19.40 | 19.40 | -0.51% | 10,000 |
| Feb 26, 2026 | 19.30 | 19.50 | 19.15 | 19.50 | 19.50 | -1.02% | 80,000 |
| Feb 25, 2026 | 19.60 | 19.95 | 19.05 | 19.70 | 19.70 | 1.03% | 85,000 |
| Feb 24, 2026 | 19.25 | 19.95 | 19.00 | 19.50 | 19.50 | -2.01% | 80,000 |
| Feb 23, 2026 | 19.60 | 19.95 | 19.00 | 19.90 | 19.90 | 1.27% | 610,000 |
| Feb 20, 2026 | 20.10 | 20.10 | 19.10 | 19.65 | 19.65 | 0.51% | 270,000 |
| Feb 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.49% | 5,000 |
| Feb 18, 2026 | 20.00 | 20.60 | 19.65 | 20.05 | 20.05 | -3.61% | 585,000 |
| Feb 17, 2026 | 21.05 | 21.05 | 20.05 | 20.80 | 20.80 | -0.95% | 450,000 |
| Feb 13, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 10,000 |
| Feb 12, 2026 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | - | 15,000 |
| Feb 11, 2026 | 20.05 | 20.60 | 20.00 | 20.60 | 20.60 | -1.67% | 55,000 |
| Feb 10, 2026 | 20.55 | 20.95 | 20.50 | 20.95 | 20.95 | 5.01% | 30,000 |
| Feb 9, 2026 | 20.95 | 21.00 | 19.95 | 19.95 | 19.95 | -4.77% | 15,000 |
| Feb 6, 2026 | 19.95 | 20.95 | 19.95 | 20.95 | 20.95 | 1.95% | 30,000 |
| Feb 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | 10,000 |
| Feb 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.51% | 5,000 |
| Feb 3, 2026 | 20.00 | 21.40 | 19.60 | 19.95 | 19.95 | -6.12% | 135,000 |
| Feb 2, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.43% | 5,000 |
| Jan 30, 2026 | 20.00 | 21.45 | 20.00 | 20.95 | 20.95 | -0.24% | 165,000 |
| Jan 29, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -4.11% | 130,000 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 0.23% | 15,000 |
| Jan 27, 2026 | 21.20 | 21.90 | 21.20 | 21.85 | 21.85 | 2.82% | 25,000 |
| 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 |