Anya Polytech & Fertilizers Limited (NSE:ANYA)
India · Delayed Price · Currency is INR 17.25
+0.15 (0.88%)
At close: May 26, 2026
NSE:ANYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 19.35 | 19.95 | 16.95 | 17.00 | 17.00 | -6.34% | 140,000 |
| Apr 7, 2026 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | - | 40,000 |
| Apr 6, 2026 | 17.50 | 18.25 | 17.50 | 18.15 | 18.15 | -0.82% | 50,000 |
| Apr 2, 2026 | 17.30 | 19.00 | 17.30 | 18.30 | 18.30 | 11.59% | 60,000 |
| Apr 1, 2026 | 16.35 | 17.35 | 15.90 | 16.40 | 16.40 | 0.31% | 110,000 |
| Mar 30, 2026 | 16.40 | 16.95 | 15.70 | 16.35 | 16.35 | -2.10% | 115,000 |
| Mar 27, 2026 | 17.25 | 17.25 | 16.35 | 16.70 | 16.70 | -4.57% | 65,000 |
| Mar 25, 2026 | 17.85 | 17.85 | 17.30 | 17.50 | 17.50 | - | 75,000 |
| Mar 24, 2026 | 17.45 | 17.95 | 17.40 | 17.50 | 17.50 | 2.94% | 55,000 |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 10,000 |
| Mar 20, 2026 | 19.80 | 19.80 | 17.10 | 17.80 | 17.80 | -6.07% | 110,000 |
| Mar 19, 2026 | 18.95 | 18.95 | 18.15 | 18.95 | 18.95 | -0.26% | 100,000 |
| Mar 17, 2026 | 19.10 | 19.10 | 18.75 | 19.00 | 19.00 | -0.78% | 560,000 |
| Mar 16, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.78% | 85,000 |
| Mar 13, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -3.02% | 60,000 |
| Mar 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | 20,000 |
| Mar 10, 2026 | 19.80 | 19.80 | 19.10 | 19.60 | 19.60 | -0.76% | 60,000 |
| Mar 9, 2026 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | - | 25,000 |
| Mar 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | 15,000 |
| Mar 4, 2026 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.26% | 20,000 |
| 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 |