Skip to main content
Anjani Foods Limited (BOM:511153)
India flag India · Delayed Price · Currency is INR
17.53
-0.39 (-2.18%)
At close: Mar 6, 2026

Anjani Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0018.2517.2517.8517.851.83%339
Mar 6, 202618.5018.5017.5017.5317.53-2.18%1,447
Mar 5, 202618.0018.0017.9017.9217.920.50%5,870
Mar 4, 202617.8018.0017.0017.8317.830.45%1,419
Mar 2, 202618.5018.5017.0017.7517.75-2.15%11,149
Feb 27, 202619.7519.7518.0018.1418.14-5.52%1,213
Feb 26, 202619.0019.2518.5019.2019.201.05%1,644
Feb 25, 202619.5019.5016.5019.0019.00-0.16%14,165
Feb 24, 202619.7019.7019.0019.0319.03-1.40%2,807
Feb 23, 202619.7519.7518.5019.3019.30-1.03%2,986
Feb 20, 202619.7519.7518.5219.5019.50-1.27%307
Feb 19, 202619.7519.7519.7519.7519.750.77%4
Feb 18, 202619.7519.8419.6019.6019.600.05%9,506
Feb 17, 202619.6019.6019.1119.5919.59-0.05%4,108
Feb 16, 202619.8419.8418.2019.6019.60-4,650
Feb 13, 202619.2019.7518.9519.6019.602.56%7,057
Feb 12, 202619.7519.7519.0119.1119.11-1.04%633
Feb 11, 202619.0019.8019.0019.3119.310.99%3,946
Feb 10, 202621.0022.0019.0019.1219.12-7.86%32,179
Feb 9, 202620.4320.7519.7520.7520.751.57%525
Feb 6, 202620.5020.5020.4320.4320.430.49%168
Feb 5, 202621.5021.5019.6020.3320.33-3.37%1,326
Feb 4, 202621.7521.7520.5021.0421.04-2.14%1,228
Feb 3, 202620.0521.7520.0521.5021.506.91%1,233
Feb 2, 202620.7520.7520.0020.1120.11-1.42%2,101
Feb 1, 202619.0420.4519.0420.4020.403.29%329
Jan 30, 202619.5021.5019.5019.7519.75-2.18%1,945
Jan 29, 202620.2520.2519.5520.1920.190.35%1,170
Jan 28, 202622.0022.0019.5020.1220.12-6.46%10,147
Jan 27, 202622.0024.0021.5021.5121.51-4.23%16,894
Jan 23, 202619.7522.7519.7522.4622.469.56%4,634
Jan 22, 202620.5021.0019.2020.5020.501.23%1,850
Jan 21, 202621.5021.5019.0320.2520.25-3.57%3,295
Jan 20, 202622.5022.7520.9521.0021.00-5.45%2,950
Jan 19, 202623.0023.0022.2022.2122.21-3.43%545
Jan 16, 202622.0023.0022.0023.0023.001.10%983
Jan 13, 202623.0023.0022.7422.7522.75-1.09%1,079
Jan 12, 202622.7523.0022.1023.0023.002.40%727
Jan 9, 202622.7522.9522.1022.4622.46-2.09%2,490
Jan 8, 202622.7523.0022.1122.9422.943.43%779
Jan 7, 202623.5023.9422.1022.1822.18-3.77%2,923
Jan 6, 202622.7023.5022.0123.0523.051.27%5,521
Jan 5, 202623.5023.5022.6322.7622.76-3.15%481
Jan 2, 202624.0024.0023.0023.5023.50-2,340
Jan 1, 202623.5023.5022.7023.5023.501.29%2,649
Dec 31, 202523.7525.0022.7523.2023.20-2.32%3,416
Dec 30, 202523.0725.0023.0723.7523.752.95%1,751
Dec 29, 202524.2524.5023.0023.0723.07-2.33%1,849
Dec 26, 202523.5125.0023.2523.6223.62-0.71%2,606
Dec 24, 202527.9927.9923.5023.7923.79-0.17%3,951
Dec 23, 202524.9825.0023.8223.8323.83-6.51%6,618
Dec 22, 202524.1425.4924.0025.4925.493.49%163
Dec 19, 202524.9924.9923.5024.6324.63-0.73%3,455
Dec 18, 202524.3625.7723.0024.8124.81-0.20%2,001
Dec 17, 202522.5026.5022.4324.8624.8610.83%5,313
Dec 16, 202523.0023.2522.0322.4322.43-0.88%3,653
Dec 15, 202524.5024.5022.0522.6322.63-7.63%13,275
Dec 12, 202524.8924.9023.9924.5024.50-1.61%377
Dec 11, 202524.9024.9524.9024.9024.90-0.20%952
Dec 10, 202524.0025.4023.7524.9524.954.31%1,249
Dec 9, 202522.7826.0021.1223.9223.924.50%8,876
Dec 8, 202523.2523.2522.0022.8922.890.18%1,743
Dec 5, 202523.2523.7522.7622.8522.85-0.65%656
Dec 4, 202523.2523.2522.4923.0023.001.10%645
Dec 3, 202523.5023.5022.7522.7522.75-0.91%259
Dec 2, 202523.5324.0121.1222.9622.96-2.42%4,337
Dec 1, 202524.1224.5023.0023.5323.53-1.96%1,090
Nov 28, 202524.5024.7423.9924.0024.00-2.04%464
Nov 27, 202524.7024.7024.0024.5024.501.70%521
Nov 26, 202524.9524.9523.9024.0924.09-3.45%653
Nov 25, 202524.2124.9924.2024.9524.953.57%909
Nov 24, 202524.9324.9324.0124.0924.09-3.37%1,090
Nov 21, 202524.1324.9624.0324.9324.933.32%1,706
Nov 20, 202524.0724.7524.0724.1324.130.25%1,263
Nov 19, 202524.0924.9924.0524.0724.07-0.58%1,034
Nov 18, 202524.7525.2524.0024.2124.21-2.18%968
Nov 17, 202526.0026.0024.0024.7524.75-2.52%4,128
Nov 14, 202526.4726.4725.3525.3925.39-4.66%598
Nov 13, 202526.9527.0025.1226.6326.63-1.19%4,451
Nov 12, 202526.3527.8925.5126.9526.951.77%6,136
Nov 11, 202524.8027.0024.8026.4826.486.30%3,754
Nov 10, 202524.2526.8023.7624.9124.911.38%15,040
Nov 7, 202523.2525.9422.0024.5724.576.27%4,899
Nov 6, 202521.4825.7021.0023.1223.127.64%20,191
Nov 4, 202522.6722.6721.0021.4821.48-4.45%9,482
Nov 3, 202522.6822.6822.0122.4822.48-0.88%2,556
Oct 31, 202523.5023.5021.9522.6822.68-1.39%6,175
Oct 30, 202523.2024.2023.0023.0023.00-3.28%6,473
Oct 29, 202524.5024.9923.0023.7823.78-2.94%4,740
Oct 28, 202524.7225.0023.8124.5024.50-0.89%2,661
Oct 27, 202524.4025.0024.4024.7224.721.39%1,357
Oct 24, 202524.8225.4424.1124.3824.38-1.77%3,243
Oct 23, 202526.0026.4924.0024.8224.82-4.54%9,524
Oct 21, 202526.2426.2425.9826.0026.004.00%1,047
Oct 20, 202525.0625.7024.2125.0025.00-0.24%1,253
Oct 17, 202524.7426.2524.7425.0625.062.29%6,419
Oct 16, 202524.0525.9024.0524.5024.502.73%3,595
Oct 15, 202524.2524.7523.5023.8523.85-1.69%5,523
Oct 14, 202524.9824.9824.2524.2624.26-2.10%1,911
Oct 13, 202525.2625.2623.8124.7824.78-1.90%1,145