Anik Industries Limited (BOM:519383)
India
· Delayed Price · Currency is INR 40.33
-3.12 (-7.18%)
At close: Mar 9, 2026
Anik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.26 | 41.26 | 40.30 | 40.33 | 40.33 | -7.18% | 436 |
| Mar 6, 2026 | 44.37 | 44.37 | 43.45 | 43.45 | 43.45 | 0.32% | 1,790 |
| Mar 5, 2026 | 44.32 | 47.20 | 43.31 | 43.31 | 43.31 | 0.58% | 1,689 |
| Mar 4, 2026 | 43.70 | 52.00 | 42.41 | 43.06 | 43.06 | -4.82% | 10,239 |
| Mar 2, 2026 | 44.69 | 45.40 | 44.69 | 45.24 | 45.24 | -0.35% | 244 |
| Feb 26, 2026 | 48.71 | 48.71 | 45.40 | 45.40 | 45.40 | -3.38% | 4 |
| Feb 25, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.44% | 247 |
| Feb 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.92% | 60 |
| Feb 23, 2026 | 47.29 | 48.62 | 46.97 | 48.62 | 48.62 | 3.89% | 3,106 |
| Feb 20, 2026 | 47.52 | 50.00 | 46.47 | 46.80 | 46.80 | -2.50% | 3,778 |
| Feb 19, 2026 | 48.90 | 52.90 | 46.00 | 48.00 | 48.00 | 3.54% | 6,442 |
| Feb 18, 2026 | 44.35 | 47.42 | 44.35 | 46.36 | 46.36 | 0.78% | 2,633 |
| Feb 17, 2026 | 47.00 | 47.17 | 46.00 | 46.00 | 46.00 | -1.79% | 10,258 |
| Feb 16, 2026 | 46.80 | 46.84 | 45.87 | 46.84 | 46.84 | -1.99% | 81 |
| Feb 13, 2026 | 46.42 | 47.79 | 46.11 | 47.79 | 47.79 | 1.04% | 201 |
| Feb 12, 2026 | 47.35 | 47.35 | 47.30 | 47.30 | 47.30 | -0.11% | 161 |
| Feb 11, 2026 | 47.00 | 47.35 | 47.00 | 47.35 | 47.35 | -1.33% | 806 |
| Feb 10, 2026 | 47.39 | 48.30 | 47.30 | 47.99 | 47.99 | 0.65% | 2,522 |
| Feb 9, 2026 | 49.65 | 49.65 | 47.30 | 47.68 | 47.68 | -8.48% | 1,632 |
| Feb 6, 2026 | 51.85 | 52.10 | 49.62 | 52.10 | 52.10 | 2.56% | 13 |
| Feb 5, 2026 | 50.00 | 51.60 | 50.00 | 50.80 | 50.80 | -2.40% | 2 |
| Feb 4, 2026 | 51.39 | 52.08 | 48.93 | 52.05 | 52.05 | 2.10% | 2,061 |
| Feb 3, 2026 | 49.80 | 50.98 | 49.80 | 50.98 | 50.98 | 0.85% | 3 |
| Feb 2, 2026 | 47.50 | 50.55 | 47.40 | 50.55 | 50.55 | - | 1,121 |
| Jan 30, 2026 | 49.15 | 50.55 | 49.15 | 50.55 | 50.55 | 3.76% | 55 |
| Jan 29, 2026 | 49.60 | 50.51 | 48.48 | 48.72 | 48.72 | -2.64% | 240 |
| Jan 28, 2026 | 47.78 | 50.04 | 47.78 | 50.04 | 50.04 | 3.07% | 624 |
| Jan 27, 2026 | 49.28 | 50.30 | 48.37 | 48.55 | 48.55 | 0.48% | 3,381 |
| Jan 23, 2026 | 48.90 | 50.71 | 48.28 | 48.32 | 48.32 | -3.55% | 542 |
| Jan 22, 2026 | 50.11 | 51.14 | 49.00 | 50.10 | 50.10 | -0.30% | 26,759 |
| Jan 21, 2026 | 51.23 | 51.90 | 48.45 | 50.25 | 50.25 | -0.95% | 5,361 |
| Jan 20, 2026 | 50.38 | 52.30 | 49.30 | 50.73 | 50.73 | 5.14% | 5,068 |
| Jan 19, 2026 | 47.00 | 48.76 | 46.67 | 48.25 | 48.25 | 3.36% | 86,807 |
| Jan 16, 2026 | 44.58 | 46.70 | 43.56 | 46.68 | 46.68 | 4.73% | 27,679 |
| Jan 14, 2026 | 42.43 | 46.00 | 42.18 | 44.57 | 44.57 | 3.80% | 106,094 |
| Jan 13, 2026 | 45.90 | 46.10 | 42.20 | 42.94 | 42.94 | -6.00% | 49,913 |
| Jan 12, 2026 | 48.05 | 48.05 | 45.54 | 45.68 | 45.68 | -3.36% | 2,500 |
| Jan 9, 2026 | 49.80 | 50.42 | 46.30 | 47.27 | 47.27 | -2.44% | 11,836 |
| Jan 8, 2026 | 50.09 | 50.93 | 48.45 | 48.45 | 48.45 | -4.93% | 19,739 |
| Jan 7, 2026 | 51.72 | 51.72 | 50.60 | 50.96 | 50.96 | -1.36% | 706 |
| Jan 6, 2026 | 51.92 | 51.92 | 51.65 | 51.66 | 51.66 | -0.50% | 500 |
| Jan 5, 2026 | 52.00 | 52.10 | 51.46 | 51.92 | 51.92 | -0.40% | 1,496 |
| Jan 2, 2026 | 50.56 | 52.46 | 50.56 | 52.13 | 52.13 | 0.23% | 118 |
| Jan 1, 2026 | 53.59 | 53.93 | 50.22 | 52.01 | 52.01 | -3.69% | 31,439 |
| Dec 31, 2025 | 52.95 | 54.31 | 51.74 | 54.00 | 54.00 | 2.53% | 21,514 |
| Dec 30, 2025 | 52.05 | 53.06 | 52.05 | 52.67 | 52.67 | 0.42% | 315 |
| Dec 29, 2025 | 53.00 | 53.00 | 52.45 | 52.45 | 52.45 | -2.55% | 55 |
| Dec 26, 2025 | 55.00 | 55.00 | 53.21 | 53.82 | 53.82 | 2.79% | 2,960 |
| Dec 24, 2025 | 52.07 | 53.30 | 52.00 | 52.36 | 52.36 | 0.58% | 5,670 |
| Dec 23, 2025 | 55.70 | 55.70 | 52.06 | 52.06 | 52.06 | -0.69% | 1,616 |
| Dec 22, 2025 | 53.94 | 57.87 | 51.50 | 52.42 | 52.42 | -3.19% | 43,102 |
| Dec 19, 2025 | 54.05 | 55.99 | 51.50 | 54.15 | 54.15 | 3.36% | 21,353 |
| Dec 18, 2025 | 50.00 | 53.99 | 50.00 | 52.39 | 52.39 | -1.28% | 881 |
| Dec 17, 2025 | 53.44 | 55.03 | 52.00 | 53.07 | 53.07 | -0.56% | 39,682 |
| Dec 16, 2025 | 54.71 | 56.51 | 52.78 | 53.37 | 53.37 | 0.24% | 129,561 |
| Dec 15, 2025 | 56.00 | 60.43 | 53.02 | 53.24 | 53.24 | -3.57% | 17,627 |
| Dec 12, 2025 | 54.03 | 55.48 | 54.00 | 55.21 | 55.21 | 2.18% | 1,922 |
| Dec 11, 2025 | 53.00 | 55.80 | 51.89 | 54.03 | 54.03 | 3.49% | 107,231 |
| Dec 10, 2025 | 55.00 | 57.60 | 51.49 | 52.21 | 52.21 | -1.49% | 47,181 |
| Dec 9, 2025 | 52.21 | 53.00 | 52.10 | 53.00 | 53.00 | 1.44% | 294 |
| Dec 8, 2025 | 54.50 | 54.52 | 50.70 | 52.25 | 52.25 | -5.84% | 7,193 |
| Dec 5, 2025 | 56.64 | 56.64 | 55.28 | 55.49 | 55.49 | -2.03% | 2,396 |
| Dec 4, 2025 | 59.35 | 59.35 | 54.21 | 56.64 | 56.64 | 2.26% | 2,704 |
| Dec 3, 2025 | 57.00 | 59.18 | 55.03 | 55.39 | 55.39 | 2.96% | 40,220 |
| Dec 2, 2025 | 57.90 | 57.90 | 52.41 | 53.80 | 53.80 | -7.61% | 6,911 |
| Dec 1, 2025 | 64.08 | 64.08 | 58.23 | 58.23 | 58.23 | -10.00% | 140,331 |
| Nov 28, 2025 | 68.00 | 68.00 | 63.75 | 64.70 | 64.70 | -5.30% | 1,421 |
| Nov 27, 2025 | 67.80 | 68.97 | 67.80 | 68.32 | 68.32 | 1.83% | 129 |
| Nov 26, 2025 | 66.00 | 67.25 | 65.60 | 67.09 | 67.09 | 2.08% | 565 |
| Nov 25, 2025 | 67.14 | 68.75 | 65.50 | 65.72 | 65.72 | -3.05% | 647 |
| Nov 24, 2025 | 70.51 | 70.51 | 66.30 | 67.79 | 67.79 | -7.97% | 3,080 |
| Nov 20, 2025 | 71.50 | 74.93 | 70.29 | 73.66 | 73.66 | 5.15% | 1,318 |
| Nov 19, 2025 | 72.25 | 72.29 | 69.67 | 70.05 | 70.05 | -4.77% | 12,792 |
| Nov 18, 2025 | 71.90 | 75.00 | 70.93 | 73.56 | 73.56 | 4.71% | 10,086 |
| Nov 17, 2025 | 74.37 | 75.24 | 70.02 | 70.25 | 70.25 | -4.95% | 20,380 |
| Nov 14, 2025 | 75.66 | 76.00 | 73.00 | 73.91 | 73.91 | -3.37% | 2,270 |
| Nov 13, 2025 | 75.38 | 76.49 | 74.49 | 76.49 | 76.49 | 1.63% | 600 |
| Nov 12, 2025 | 74.00 | 75.26 | 74.00 | 75.26 | 75.26 | 1.84% | 105 |
| Nov 11, 2025 | 73.63 | 74.40 | 73.63 | 73.90 | 73.90 | -0.35% | 123 |
| Nov 10, 2025 | 74.19 | 74.83 | 74.16 | 74.16 | 74.16 | -1.45% | 18 |
| Nov 7, 2025 | 75.60 | 76.00 | 73.00 | 75.25 | 75.25 | 1.01% | 316 |
| Nov 6, 2025 | 75.99 | 78.00 | 73.81 | 74.50 | 74.50 | -2.63% | 1,999 |
| Nov 4, 2025 | 76.10 | 78.03 | 75.52 | 76.51 | 76.51 | 2.00% | 925 |
| Nov 3, 2025 | 76.19 | 79.00 | 74.62 | 75.01 | 75.01 | -1.97% | 18,259 |
| Oct 31, 2025 | 75.84 | 77.80 | 75.50 | 76.52 | 76.52 | 0.07% | 7,880 |
| Oct 30, 2025 | 76.81 | 80.00 | 75.45 | 76.47 | 76.47 | -0.75% | 38,681 |
| Oct 29, 2025 | 75.72 | 79.87 | 74.29 | 77.05 | 77.05 | 2.36% | 4,621 |
| Oct 28, 2025 | 75.01 | 78.90 | 73.01 | 75.27 | 75.27 | 1.84% | 19,865 |
| Oct 27, 2025 | 81.87 | 81.87 | 72.95 | 73.91 | 73.91 | -1.79% | 25,859 |
| Oct 24, 2025 | 78.57 | 78.57 | 74.67 | 75.26 | 75.26 | -5.90% | 457 |
| Oct 23, 2025 | 80.08 | 80.08 | 77.67 | 79.98 | 79.98 | - | 1,196 |
| Oct 21, 2025 | 78.46 | 80.04 | 78.46 | 79.98 | 79.98 | 1.94% | 245 |
| Oct 20, 2025 | 82.50 | 83.04 | 77.60 | 78.46 | 78.46 | -2.47% | 5,321 |
| Oct 17, 2025 | 79.30 | 83.29 | 77.43 | 80.45 | 80.45 | 2.79% | 8,860 |
| Oct 16, 2025 | 71.00 | 78.52 | 68.39 | 78.27 | 78.27 | 9.64% | 4,957 |
| Oct 15, 2025 | 69.71 | 72.56 | 69.71 | 71.39 | 71.39 | 3.18% | 720 |
| Oct 14, 2025 | 70.05 | 70.05 | 67.68 | 69.19 | 69.19 | 1.97% | 2,244 |
| Oct 13, 2025 | 65.00 | 69.00 | 65.00 | 67.85 | 67.85 | 0.03% | 616 |
| Oct 10, 2025 | 64.16 | 68.50 | 64.16 | 67.83 | 67.83 | 4.66% | 5,348 |
| Oct 9, 2025 | 63.79 | 64.93 | 63.50 | 64.81 | 64.81 | 1.60% | 664 |