Anzen India Energy Yield Plus Trust (NSE:ANZEN)
India · Delayed Price · Currency is INR 129.00
-1.00 (-0.77%)
At close: Sep 4, 2026
NSE:ANZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 25,000 |
| Sep 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 25,000 |
| Sep 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.12% | 25,000 |
| Aug 31, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 1.38% | 25,000 |
| Aug 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 25,000 |
| Aug 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | 25,000 |
| Aug 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.38% | 425,000 |
| Aug 19, 2026 | 132.00 | 132.00 | 131.50 | 131.50 | 131.50 | -1.05% | 50,000 |
| Aug 18, 2026 | 130.00 | 132.90 | 130.00 | 132.90 | 132.90 | 0.38% | 150,000 |
| Aug 14, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 5.92% | 50,000 |
| Aug 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.00 | -3.03% | 25,000 |
| Aug 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 128.91 | 2.33% | 25,000 |
| Jul 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 125.98 | 1.57% | 25,000 |
| Jul 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.02 | - | 25,000 |
| Jul 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.02 | -2.31% | 25,000 |
| Jul 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.95 | 3.13% | 25,000 |
| Jul 10, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 123.10 | -3.04% | 25,000 |
| Jul 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.95 | 2.36% | 25,000 |
| Jul 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.02 | - | 25,000 |
| Jun 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.02 | -0.78% | 25,000 |
| Jun 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.00 | -1.26% | 25,000 |
| Jun 19, 2026 | 128.95 | 130.00 | 128.00 | 129.63 | 126.59 | 2.88% | 250,000 |
| Jun 18, 2026 | 125.00 | 129.00 | 125.00 | 126.00 | 123.05 | -2.33% | 125,000 |
| Jun 11, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 125.98 | 2.38% | 75,000 |
| Jun 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.05 | -0.79% | 25,000 |
| Jun 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.02 | -0.97% | 250,000 |
| May 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 125.24 | 0.77% | 25,000 |
| May 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 124.29 | 3.87% | 25,000 |
| May 14, 2026 | 125.25 | 125.25 | 125.00 | 125.16 | 119.66 | -0.67% | 75,000 |
| May 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 120.46 | 3.07% | 50,000 |
| May 5, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 116.88 | -4.49% | 50,000 |
| May 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 122.38 | -0.39% | 150,000 |
| Apr 30, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 122.85 | 2.59% | 25,000 |
| Apr 29, 2026 | 127.00 | 128.50 | 125.25 | 125.25 | 119.75 | 1.42% | 100,000 |
| Apr 24, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 118.07 | -1.40% | 25,000 |
| Apr 22, 2026 | 125.00 | 126.00 | 125.00 | 125.25 | 119.75 | 0.20% | 700,000 |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.51 | - | 100,000 |
| Apr 6, 2026 | 124.99 | 125.00 | 124.99 | 125.00 | 119.51 | - | 175,000 |
| Apr 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.51 | - | 50,000 |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.51 | - | 900,000 |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.51 | -0.40% | 1,200,000 |
| Mar 25, 2026 | 125.00 | 126.00 | 125.00 | 125.50 | 119.99 | 0.40% | 50,000 |
| Mar 24, 2026 | 120.50 | 125.00 | 120.50 | 125.00 | 119.51 | 2.46% | 1,800,000 |
| Mar 23, 2026 | 124.90 | 125.00 | 122.00 | 122.00 | 116.64 | 1.24% | 1,900,000 |
| Mar 20, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 115.21 | -1.87% | 25,000 |
| Mar 19, 2026 | 122.50 | 124.00 | 122.50 | 122.80 | 117.40 | 0.68% | 300,000 |
| Mar 18, 2026 | 119.50 | 122.00 | 119.50 | 121.97 | 116.61 | 2.50% | 700,000 |
| Mar 17, 2026 | 118.75 | 119.00 | 118.75 | 119.00 | 113.77 | 0.85% | 1,050,000 |
| Mar 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 112.82 | - | 875,000 |
| Mar 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 112.82 | - | 1,450,000 |