Skip to main content
Anjani Synthetics Limited (BOM:531223)
India flag India · Delayed Price · Currency is INR
22.71
-0.79 (-3.36%)
At close: Mar 9, 2026

Anjani Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.3522.4922.7122.71-3.36%2,663
Mar 6, 202623.4023.6022.6523.5023.500.47%3,046
Mar 5, 202623.1023.4023.1023.3923.391.48%2,206
Mar 4, 202623.0023.4023.0023.0523.05-1.75%743
Mar 2, 202623.9923.9923.0023.4623.46-3.81%3,138
Feb 27, 202624.4425.1024.0324.3924.391.41%11,200
Feb 26, 202623.9126.4423.2624.0524.050.88%8,509
Feb 25, 202623.8723.8723.3723.8423.840.17%3,150
Feb 24, 202623.6523.9023.6423.8023.800.68%9,836
Feb 23, 202623.3623.7523.3623.6423.64-0.46%526
Feb 20, 202623.7523.9923.2523.7523.75-0.21%234
Feb 19, 202623.7523.9923.4523.8023.800.29%8,307
Feb 18, 202623.5723.9523.1623.7323.730.98%17,244
Feb 17, 202623.7523.7523.4423.5023.50-0.38%1,150
Feb 16, 202623.9023.9323.2423.5923.590.34%2,049
Feb 13, 202623.1723.7023.1723.5123.51-0.97%5,231
Feb 12, 202623.7523.9423.2723.7423.741.80%816
Feb 11, 202623.5123.7323.0423.3223.32-1.48%1,618
Feb 10, 202623.5124.0023.0323.6723.670.30%2,622
Feb 9, 202623.4723.8923.0023.6023.602.56%4,287
Feb 6, 202623.2523.9022.7723.0123.01-1.16%4,810
Feb 5, 202623.5023.5023.1623.2823.281.13%13,388
Feb 4, 202624.9425.4422.7023.0223.02-6.00%44,962
Feb 3, 202623.5026.5023.5024.4924.498.65%7,644
Feb 2, 202623.1023.2522.5122.5422.54-2.93%1,138
Feb 1, 202623.2223.2223.0023.2223.222.29%252
Jan 30, 202623.0123.4322.5022.7022.70-1.39%3,182
Jan 29, 202622.9923.2522.7023.0223.021.41%1,539
Jan 28, 202623.2523.4822.5022.7022.70-1.05%4,374
Jan 27, 202623.1023.1022.5022.9422.94-1.59%3,136
Jan 23, 202623.9423.9423.0023.3123.31-0.26%1,084
Jan 22, 202624.4424.4923.0523.3723.37-4.38%2,231
Jan 21, 202624.0624.4423.7524.4424.44-0.04%27
Jan 20, 202624.9924.9924.0024.4524.45-1.25%1,018
Jan 19, 202624.5024.9924.5024.7624.76-0.92%871
Jan 16, 202624.9425.0024.5024.9924.991.05%311
Jan 14, 202624.0625.0024.0124.7324.730.98%207
Jan 13, 202624.1024.5024.0024.4924.491.62%1,827
Jan 12, 202623.5024.2523.5024.1024.10-0.04%256
Jan 9, 202624.3824.4224.1024.1124.11-1.07%2,012
Jan 8, 202625.4925.8924.0024.3724.37-3.49%3,617
Jan 7, 202625.6025.6024.7525.2525.25-1.71%1,399
Jan 6, 202625.4625.9425.4625.6925.692.35%1,796
Jan 5, 202625.8926.4425.0025.1025.10-3.05%4,096
Jan 2, 202625.7926.4925.1125.8925.890.66%3,127
Jan 1, 202625.9426.8025.5025.7225.721.18%1,166
Dec 31, 202525.7625.8525.0125.4225.42-0.35%320
Dec 30, 202525.9426.4925.1025.5125.51-0.78%6,329
Dec 29, 202525.2527.0024.6125.7125.712.63%10,533
Dec 26, 202524.4925.2523.4025.0525.054.03%9,506
Dec 24, 202523.9424.9023.0024.0824.082.34%10,864
Dec 23, 202523.4423.9422.8423.5323.530.38%15,419
Dec 22, 202522.7424.0022.2023.4423.445.68%18,588
Dec 19, 202523.0023.4022.0922.1822.18-3.27%7,757
Dec 18, 202523.0923.0922.0022.9322.930.35%7,347
Dec 17, 202522.8523.8922.5222.8522.85-16,291
Dec 16, 202523.1823.1922.5122.8522.85-1.47%2,676
Dec 15, 202522.3823.4522.2023.1923.194.60%5,110
Dec 12, 202523.2123.7421.9122.1722.17-5.46%54,233
Dec 11, 202523.3023.4623.2823.4523.451.78%2,014
Dec 10, 202523.7423.7422.9523.0423.04-1.96%22,438
Dec 9, 202523.5023.8823.3023.5023.501.51%5,780
Dec 8, 202523.8524.2422.7823.1523.15-2.36%14,925
Dec 5, 202523.8524.7023.5023.7123.710.04%10,552
Dec 4, 202524.2424.2423.2523.7023.70-0.71%18,460
Dec 3, 202523.5024.0023.1623.8723.871.96%20,104
Dec 2, 202523.8623.8623.0023.4123.41-0.93%12,783
Dec 1, 202524.0024.1923.0123.6323.63-0.30%24,948
Nov 28, 202523.9523.9723.5623.7023.700.13%6,999
Nov 27, 202523.7424.0023.1123.6723.670.72%6,714
Nov 26, 202524.0024.0923.2523.5023.50-10,656
Nov 25, 202523.5124.0723.4023.5023.500.04%10,490
Nov 24, 202524.2424.2423.0123.4923.49-0.34%20,844
Nov 21, 202524.0024.4523.2623.5723.57-0.72%10,530
Nov 20, 202524.0024.2523.4123.7423.74-0.25%28,646
Nov 19, 202523.9724.4523.3623.8023.80-0.71%20,627
Nov 18, 202523.4524.2422.5023.9723.974.54%75,881
Nov 17, 202522.6623.7521.4022.9322.930.39%38,603
Nov 14, 202523.0024.8522.0022.8422.84-0.48%45,396
Nov 13, 202523.0023.5022.2622.9522.951.73%4,274
Nov 12, 202523.0025.9022.4622.5622.560.71%32,049
Nov 11, 202522.9123.5022.1522.4022.40-2.14%36,392
Nov 10, 202522.6623.4822.6622.8922.89-0.78%12,852
Nov 7, 202523.7523.9822.5023.0723.07-1.03%9,964
Nov 6, 202524.0624.5023.0023.3123.31-2.59%18,878
Nov 4, 202524.1624.4923.0023.9323.93-0.66%23,108
Nov 3, 202525.5025.5023.8024.0924.09-4.02%28,325
Oct 31, 202525.3125.9924.9925.1025.10-2.56%13,515
Oct 30, 202525.5025.9024.7025.7625.762.34%12,987
Oct 29, 202525.0625.4924.7925.1725.171.25%9,324
Oct 28, 202526.0026.5024.8024.8624.86-5.87%20,459
Oct 27, 202525.6626.4225.1026.4126.414.97%11,262
Oct 24, 202526.2526.2524.2425.1625.16-2.33%26,135
Oct 23, 202527.1027.8024.7425.7625.76-4.94%40,925
Oct 21, 202528.7528.7526.3227.1027.100.41%2,467
Oct 20, 202527.7527.9026.3526.9926.99-1.85%6,625
Oct 17, 202527.3528.4726.8627.5027.50-0.79%4,516
Oct 16, 202527.0028.0026.5227.7227.723.36%5,179
Oct 15, 202527.0027.4925.8126.8226.82-0.85%6,932
Oct 14, 202527.0027.7526.0027.0527.05-0.95%7,759