Skip to main content
Anjani Foods Limited (BOM:511153)
India flag India · Delayed Price · Currency is INR
19.20
-0.48 (-2.44%)
At close: Apr 28, 2026

Anjani Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0020.2519.0019.2019.20-2.44%5,123
Apr 27, 202619.2519.9918.0119.6819.682.23%3,659
Apr 24, 202618.0019.2517.7519.2519.255.54%5,489
Apr 23, 202617.7519.7517.7518.2418.242.76%6,622
Apr 22, 202617.7517.7517.7517.7517.752.90%1,127
Apr 21, 202616.8918.0016.0517.2517.255.25%4,727
Apr 20, 202617.0017.0016.2516.3916.39-2.15%833
Apr 17, 202615.8517.3415.8516.7516.756.01%9,692
Apr 16, 202616.2516.7515.5015.8015.80-1.06%1,570
Apr 15, 202616.2016.5015.1115.9715.97-0.31%3,506
Apr 13, 202617.0017.0515.1116.0216.02-5.43%7,801
Apr 10, 202616.6316.9516.6316.9416.940.30%1,514
Apr 9, 202617.4817.4816.5016.8916.89-2.88%1,933
Apr 8, 202615.7417.5015.2517.3917.3910.48%6,214
Apr 7, 202615.0015.7515.0015.7415.742.08%613
Apr 6, 202614.8115.5514.2515.4215.425.83%1,250
Apr 2, 202614.7515.2514.5014.5714.57-1.22%4,666
Apr 1, 202613.5014.7513.5014.7514.7513.37%1,230
Mar 30, 202613.5014.2413.0013.0113.01-4.20%5,868
Mar 27, 202614.7514.7513.5013.5813.58-7.87%6,076
Mar 25, 202614.0514.7514.0114.7414.744.24%2,219
Mar 24, 202614.4915.2513.9014.1414.143.36%5,923
Mar 23, 202614.2514.7213.5513.6813.68-3.18%4,094
Mar 20, 202614.4315.8813.9514.1314.13-2.08%15,430
Mar 19, 202616.2216.4914.2014.4314.43-10.76%15,647
Mar 18, 202615.0016.3515.0016.1716.177.37%3,276
Mar 17, 202617.7517.7515.0015.0615.06-7.27%21,639
Mar 16, 202617.7517.7516.0516.2416.24-8.51%21,359
Mar 13, 202616.8018.0016.2517.7517.757.58%4,687
Mar 12, 202617.0017.0016.5016.5016.50-2.94%13,028
Mar 11, 202617.5017.5016.7017.0017.00-2.69%8,635
Mar 10, 202618.0018.0017.0017.4717.47-2.13%3,719
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