Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 16.00
-0.05 (-0.31%)
At close: Jul 6, 2026
NSE:ANYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -1.45% | 35,000 |
| May 26, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 0.88% | 35,000 |
| May 25, 2026 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 40,000 |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 10,000 |
| May 21, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 50,000 |
| May 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% | 5,000 |
| May 19, 2026 | 16.55 | 17.10 | 16.55 | 16.95 | 16.95 | -4.24% | 90,000 |
| May 15, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | -0.28% | 50,000 |
| May 14, 2026 | 18.95 | 18.95 | 17.30 | 17.75 | 17.75 | 2.01% | 110,000 |
| May 13, 2026 | 16.80 | 17.50 | 16.80 | 17.40 | 17.40 | 5.45% | 65,000 |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.17% | 5,000 |
| May 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 5,000 |
| May 7, 2026 | 16.80 | 17.40 | 16.65 | 17.40 | 17.40 | 3.57% | 45,000 |
| May 6, 2026 | 16.90 | 16.90 | 16.65 | 16.80 | 16.80 | -0.59% | 25,000 |
| May 5, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | -3.43% | 15,000 |
| Apr 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.04% | 10,000 |
| Apr 24, 2026 | 17.05 | 17.15 | 17.00 | 17.15 | 17.15 | -1.72% | 20,000 |
| Apr 23, 2026 | 16.70 | 17.45 | 16.70 | 17.45 | 17.45 | -0.57% | 10,000 |
| Apr 22, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 0.57% | 15,000 |
| Apr 21, 2026 | 17.20 | 17.70 | 17.20 | 17.45 | 17.45 | 1.45% | 45,000 |
| Apr 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 5,000 |
| Apr 17, 2026 | 17.15 | 17.25 | 17.10 | 17.20 | 17.20 | 0.29% | 30,000 |
| Apr 16, 2026 | 17.00 | 17.50 | 16.95 | 17.15 | 17.15 | 1.18% | 70,000 |
| Apr 15, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | - | 230,000 |
| Apr 13, 2026 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | -0.88% | 45,000 |
| Apr 10, 2026 | 17.30 | 17.50 | 16.95 | 17.10 | 17.10 | -0.58% | 115,000 |
| Apr 9, 2026 | 17.15 | 17.30 | 17.05 | 17.20 | 17.20 | 1.18% | 55,000 |