Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 15.15
+0.15 (1.00%)
At close: Aug 14, 2026
NSE:ANYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 16.05 | 16.25 | 15.60 | 15.70 | 15.70 | - | 50,000 |
| Jul 7, 2026 | 15.80 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 20,000 |
| Jul 6, 2026 | 16.05 | 16.20 | 15.95 | 16.00 | 16.00 | -0.31% | 50,000 |
| Jul 3, 2026 | 15.75 | 16.55 | 15.75 | 16.05 | 16.05 | -4.75% | 35,000 |
| Jul 2, 2026 | 15.90 | 16.85 | 15.90 | 16.85 | 16.85 | 1.81% | 10,000 |
| Jul 1, 2026 | 17.50 | 17.50 | 16.00 | 16.55 | 16.55 | -0.90% | 45,000 |
| Jun 30, 2026 | 17.55 | 17.55 | 16.55 | 16.70 | 16.70 | -3.75% | 60,000 |
| Jun 29, 2026 | 16.40 | 17.55 | 16.40 | 17.35 | 17.35 | 3.58% | 15,000 |
| Jun 25, 2026 | 17.25 | 17.95 | 16.00 | 16.75 | 16.75 | 2.45% | 115,000 |
| Jun 24, 2026 | 15.70 | 18.45 | 15.10 | 16.35 | 16.35 | 5.48% | 80,000 |
| Jun 23, 2026 | 15.65 | 15.65 | 15.00 | 15.50 | 15.50 | 0.32% | 45,000 |
| Jun 22, 2026 | 15.55 | 15.70 | 15.30 | 15.45 | 15.45 | 2.66% | 55,000 |
| Jun 19, 2026 | 15.50 | 15.50 | 14.60 | 15.05 | 15.05 | -2.90% | 180,000 |
| Jun 18, 2026 | 15.40 | 15.55 | 15.40 | 15.50 | 15.50 | 0.65% | 30,000 |
| Jun 17, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -2.84% | 50,000 |
| Jun 16, 2026 | 16.00 | 16.50 | 15.80 | 15.85 | 15.85 | -3.94% | 115,000 |
| Jun 15, 2026 | 16.20 | 16.55 | 15.95 | 16.50 | 16.50 | 1.85% | 30,000 |
| Jun 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | 5,000 |
| Jun 11, 2026 | 16.00 | 16.95 | 15.80 | 16.40 | 16.40 | 2.82% | 40,000 |
| Jun 10, 2026 | 16.30 | 16.30 | 15.60 | 15.95 | 15.95 | -2.45% | 50,000 |
| Jun 9, 2026 | 16.50 | 16.50 | 16.05 | 16.35 | 16.35 | -0.91% | 30,000 |
| Jun 5, 2026 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | -4.35% | 35,000 |
| Jun 2, 2026 | 16.10 | 17.25 | 16.10 | 17.25 | 17.25 | -1.43% | 10,000 |
| Jun 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,000 |
| May 29, 2026 | 17.50 | 18.50 | 17.30 | 17.50 | 17.50 | 2.94% | 55,000 |