Skip to main content
Anjani Synthetics Limited (BOM:531223)
India flag India · Delayed Price · Currency is INR
28.20
+0.64 (2.32%)
At close: Apr 28, 2026

Anjani Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.4928.4927.5828.2928.290.32%651
Apr 28, 202628.2929.0027.0628.2028.202.32%4,109
Apr 27, 202628.4428.4427.3527.5627.56-1.64%1,007
Apr 24, 202627.5028.2027.5028.0228.02-0.64%1,259
Apr 23, 202627.6828.6027.6828.2028.200.50%1,410
Apr 22, 202627.9828.2527.2128.0628.061.93%516
Apr 21, 202628.0028.8927.5027.5327.53-1.08%10,034
Apr 20, 202627.9928.1527.5027.8327.83-0.57%1,096
Apr 17, 202628.4428.4427.0327.9927.99-0.04%4,304
Apr 16, 202627.4528.0126.9028.0028.005.30%6,253
Apr 15, 202626.9427.0026.0026.5926.591.30%2,037
Apr 13, 202626.5026.9925.7126.2526.25-2.34%3,668
Apr 10, 202626.9026.9026.5026.8826.881.51%2,613
Apr 9, 202626.8926.9826.0126.4826.48-3,422
Apr 8, 202626.8926.8926.0026.4826.480.19%3,616
Apr 7, 202624.0127.0024.0126.4326.4310.08%10,054
Apr 6, 202623.1624.3922.9324.0124.012.61%5,326
Apr 2, 202622.5023.7922.5023.4023.400.34%12,110
Apr 1, 202621.0023.8821.0023.3223.3210.47%9,190
Mar 30, 202623.8923.8920.2521.1121.11-11.12%81,791
Mar 27, 202624.5024.9023.2023.7523.75-2.58%14,357
Mar 25, 202625.2625.9424.0024.3824.38-2.98%17,262
Mar 24, 202625.9426.8025.0025.1325.13-0.99%2,357
Mar 23, 202625.2625.8425.0025.3825.38-2.31%1,160
Mar 20, 202625.7826.9924.6525.9825.981.84%16,894
Mar 19, 202625.5025.8425.5025.5125.51-1.39%2,098
Mar 18, 202624.9426.0024.5025.8725.875.59%7,765
Mar 17, 202623.9124.9423.5024.5024.502.08%10,518
Mar 16, 202623.9124.0923.2524.0024.000.42%3,391
Mar 13, 202623.9424.2523.6023.9023.901.49%7,487
Mar 12, 202623.4024.8923.0023.5523.550.51%26,920
Mar 11, 202622.9523.5422.9023.4323.430.34%2,611
Mar 10, 202622.7423.4822.7423.3523.352.82%4,624
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