Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 17.55
-0.75 (-4.10%)
At close: Sep 25, 2026
NSE:ANYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.60 | 18.65 | 17.05 | 17.55 | 17.55 | -4.10% | 45,000 |
| Sep 24, 2026 | 17.55 | 20.70 | 17.55 | 18.30 | 18.30 | 3.98% | 25,000 |
| Sep 23, 2026 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 3.53% | 30,000 |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 5,000 |
| Sep 21, 2026 | 17.50 | 17.60 | 17.00 | 17.60 | 17.60 | -1.40% | 60,000 |
| Sep 18, 2026 | 15.00 | 18.30 | 15.00 | 17.85 | 17.85 | 17.05% | 155,000 |
| Sep 17, 2026 | 15.00 | 15.40 | 15.00 | 15.25 | 15.25 | -0.33% | 20,000 |
| Sep 16, 2026 | 15.25 | 15.50 | 15.25 | 15.30 | 15.30 | 0.33% | 25,000 |
| Sep 15, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 5,000 |
| Sep 11, 2026 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 2.39% | 15,000 |
| Sep 10, 2026 | 14.50 | 15.00 | 14.50 | 14.65 | 14.65 | -2.66% | 25,000 |
| Sep 9, 2026 | 15.15 | 15.15 | 14.25 | 15.05 | 15.05 | -1.31% | 30,000 |
| Sep 8, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | -0.33% | 15,000 |
| Sep 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.66% | 5,000 |
| Sep 3, 2026 | 14.75 | 15.05 | 14.75 | 15.05 | 15.05 | -2.27% | 20,000 |
| Sep 2, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 1.32% | 10,000 |
| Sep 1, 2026 | 14.85 | 15.60 | 14.85 | 15.20 | 15.20 | 1.33% | 40,000 |
| Aug 28, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 10,000 |
| Aug 27, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 10,000 |
| Aug 26, 2026 | 15.15 | 15.15 | 14.70 | 14.80 | 14.80 | 0.68% | 35,000 |
| Aug 25, 2026 | 14.50 | 15.50 | 14.15 | 14.70 | 14.70 | - | 50,000 |
| Aug 24, 2026 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | -0.68% | 100,000 |
| Aug 21, 2026 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | 0.68% | 15,000 |
| Aug 20, 2026 | 15.00 | 15.15 | 14.70 | 14.70 | 14.70 | -2.00% | 20,000 |
| Aug 17, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | -0.99% | 15,000 |
| Aug 14, 2026 | 14.50 | 15.20 | 14.50 | 15.15 | 15.15 | 1.00% | 75,000 |
| Aug 13, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -2.60% | 15,000 |
| Aug 12, 2026 | 15.35 | 15.40 | 15.00 | 15.40 | 15.40 | -0.65% | 40,000 |
| Aug 10, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.64% | 10,000 |
| Aug 7, 2026 | 15.20 | 15.30 | 15.00 | 15.25 | 15.25 | - | 60,000 |
| Aug 6, 2026 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | -1.61% | 10,000 |
| Aug 5, 2026 | 15.35 | 16.00 | 15.35 | 15.50 | 15.50 | 0.98% | 65,000 |
| Aug 4, 2026 | 15.15 | 15.35 | 15.00 | 15.35 | 15.35 | 0.66% | 40,000 |
| Aug 3, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | 5,000 |
| Jul 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.25% | 5,000 |
| Jul 30, 2026 | 15.35 | 15.80 | 15.35 | 15.55 | 15.55 | 1.30% | 10,000 |
| Jul 29, 2026 | 15.70 | 15.70 | 15.10 | 15.35 | 15.35 | - | 65,000 |
| Jul 28, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.97% | 5,000 |
| Jul 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 10,000 |
| Jul 23, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | -0.96% | 15,000 |
| Jul 22, 2026 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | -0.32% | 15,000 |
| Jul 21, 2026 | 15.50 | 15.75 | 15.50 | 15.60 | 15.60 | 1.30% | 15,000 |
| Jul 20, 2026 | 15.55 | 15.60 | 15.30 | 15.40 | 15.40 | -0.96% | 45,000 |
| Jul 17, 2026 | 15.70 | 15.70 | 15.15 | 15.55 | 15.55 | 1.63% | 20,000 |
| Jul 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | 10,000 |
| Jul 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 5,000 |
| Jul 14, 2026 | 15.35 | 15.60 | 15.35 | 15.60 | 15.60 | 1.63% | 35,000 |
| Jul 13, 2026 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | -1.29% | 60,000 |
| Jul 10, 2026 | 15.65 | 15.95 | 15.55 | 15.55 | 15.55 | -0.64% | 80,000 |
| Jul 9, 2026 | 16.10 | 16.10 | 15.60 | 15.65 | 15.65 | -0.32% | 55,000 |