Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 16.25
-1.10 (-6.34%)
At close: Nov 9, 2026
NSE:ANYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -6.34% | 5,000 |
| Nov 8, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | -1.70% | 15,000 |
| Nov 6, 2026 | 19.80 | 19.80 | 16.50 | 17.65 | 17.65 | -2.49% | 25,000 |
| Nov 5, 2026 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 0.84% | 140,000 |
| Nov 4, 2026 | 17.00 | 17.95 | 17.00 | 17.95 | 17.95 | -2.18% | 135,000 |
| Nov 2, 2026 | 16.50 | 18.95 | 16.50 | 18.35 | 18.35 | 13.98% | 225,000 |
| Oct 30, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 10,000 |
| Oct 29, 2026 | 15.50 | 16.40 | 15.45 | 16.20 | 16.20 | 7.64% | 235,000 |
| Oct 28, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -7.67% | 10,000 |
| Oct 27, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -0.91% | 105,000 |
| Oct 26, 2026 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 2.81% | 145,000 |
| Oct 23, 2026 | 17.25 | 17.30 | 16.00 | 16.00 | 16.00 | -6.98% | 280,000 |
| Oct 22, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 2.38% | 30,000 |
| Oct 21, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 15,000 |
| Oct 19, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 20,000 |
| Oct 16, 2026 | 17.50 | 18.00 | 16.55 | 17.40 | 17.40 | -0.57% | 25,000 |
| Oct 15, 2026 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | - | 10,000 |
| Oct 14, 2026 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -2.51% | 10,000 |
| Oct 12, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 5.59% | 5,000 |
| Oct 9, 2026 | 17.30 | 17.30 | 16.85 | 17.00 | 17.00 | -5.56% | 70,000 |
| Oct 6, 2026 | 18.00 | 18.25 | 18.00 | 18.00 | 18.00 | - | 35,000 |
| Oct 5, 2026 | 17.70 | 18.50 | 17.70 | 18.00 | 18.00 | 4.05% | 40,000 |
| Oct 1, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -3.62% | 40,000 |
| Sep 30, 2026 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | 2.28% | 85,000 |
| Sep 29, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.10% | 15,000 |
| Sep 28, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 4.27% | 25,000 |
| 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 |