Anzen India Energy Yield Plus Trust (NSE:ANZEN)
India · Delayed Price · Currency is INR 131.00
+1.00 (0.77%)
At close: May 26, 2026
NSE:ANZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.25 | 0.77% | 25,000 |
| May 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.27 | 3.87% | 25,000 |
| May 14, 2026 | 125.25 | 125.25 | 125.00 | 125.16 | 122.53 | -0.67% | 75,000 |
| May 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 3.07% | 50,000 |
| May 5, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 119.68 | -4.49% | 50,000 |
| May 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.31 | -0.39% | 150,000 |
| Apr 30, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 125.80 | 2.59% | 25,000 |
| Apr 29, 2026 | 127.00 | 128.50 | 125.25 | 125.25 | 122.62 | 1.42% | 100,000 |
| Apr 24, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 120.91 | -1.40% | 25,000 |
| Apr 22, 2026 | 125.00 | 126.00 | 125.00 | 125.25 | 122.62 | 0.20% | 700,000 |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.38 | - | 100,000 |
| Apr 6, 2026 | 124.99 | 125.00 | 124.99 | 125.00 | 122.38 | - | 175,000 |
| Apr 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.38 | - | 50,000 |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.38 | - | 900,000 |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.38 | -0.40% | 1,200,000 |
| Mar 25, 2026 | 125.00 | 126.00 | 125.00 | 125.50 | 122.87 | 0.40% | 50,000 |
| Mar 24, 2026 | 120.50 | 125.00 | 120.50 | 125.00 | 122.38 | 2.46% | 1,800,000 |
| Mar 23, 2026 | 124.90 | 125.00 | 122.00 | 122.00 | 119.44 | 1.24% | 1,900,000 |
| Mar 20, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 117.97 | -1.87% | 25,000 |
| Mar 19, 2026 | 122.50 | 124.00 | 122.50 | 122.80 | 120.22 | 0.68% | 300,000 |
| Mar 18, 2026 | 119.50 | 122.00 | 119.50 | 121.97 | 119.41 | 2.50% | 700,000 |
| Mar 17, 2026 | 118.75 | 119.00 | 118.75 | 119.00 | 116.50 | 0.85% | 1,050,000 |
| Mar 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | - | 875,000 |
| Mar 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | - | 1,450,000 |
| Mar 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | - | 100,000 |
| Mar 10, 2026 | 118.00 | 118.10 | 118.00 | 118.00 | 115.52 | -0.42% | 100,000 |
| Mar 2, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 116.01 | 0.42% | 25,000 |
| Feb 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | - | 100,000 |
| Feb 19, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 115.52 | - | 50,000 |
| Feb 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | - | 100,000 |
| Feb 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | 0.43% | 25,000 |
| Feb 11, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 115.03 | 2.17% | 100,000 |
| Feb 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 112.59 | -2.13% | 25,000 |
| Feb 5, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 115.03 | 1.95% | 25,000 |
| Jan 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 112.83 | -1.67% | 25,000 |
| Jan 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 114.74 | 3.00% | 25,000 |
| Jan 19, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 111.40 | -0.43% | 25,000 |
| Jan 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 111.87 | -0.43% | 25,000 |
| Jan 14, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 112.35 | -0.04% | 25,000 |
| Jan 8, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 112.40 | 0.21% | 25,000 |
| Jan 7, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 112.16 | 1.12% | 25,000 |
| Jan 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 110.92 | - | 25,000 |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 110.92 | - | 25,000 |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 110.92 | -1.15% | 25,000 |
| Jan 1, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 112.21 | 1.16% | 25,000 |
| Dec 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 110.92 | - | 25,000 |
| Dec 23, 2025 | 117.40 | 117.40 | 116.00 | 116.00 | 110.92 | -1.53% | 225,000 |
| Dec 19, 2025 | 117.25 | 117.80 | 117.25 | 117.80 | 112.64 | 0.47% | 50,000 |
| Dec 18, 2025 | 116.50 | 118.00 | 116.50 | 117.25 | 112.11 | 1.96% | 50,000 |
| Dec 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 109.96 | -0.86% | 25,000 |