Anjani Finance Limited (BOM:531878)
India
· Delayed Price · Currency is INR 9.65
-0.42 (-4.17%)
At close: Apr 28, 2026
Anjani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.55 | 10.10 | 9.27 | 9.91 | 9.91 | 2.69% | 760 |
| Apr 28, 2026 | 10.18 | 10.22 | 9.57 | 9.65 | 9.65 | -4.17% | 10,487 |
| Apr 27, 2026 | 10.29 | 10.29 | 10.00 | 10.07 | 10.07 | -0.59% | 128 |
| Apr 24, 2026 | 10.45 | 10.45 | 9.88 | 10.13 | 10.13 | -2.03% | 1,115 |
| Apr 23, 2026 | 10.46 | 10.46 | 9.87 | 10.34 | 10.34 | -0.10% | 702 |
| Apr 22, 2026 | 9.89 | 10.37 | 9.89 | 10.35 | 10.35 | -0.29% | 533 |
| Apr 21, 2026 | 10.63 | 10.63 | 9.88 | 10.38 | 10.38 | - | 2,320 |
| Apr 20, 2026 | 10.43 | 10.67 | 9.81 | 10.38 | 10.38 | 0.58% | 1,351 |
| Apr 17, 2026 | 10.35 | 10.35 | 10.00 | 10.32 | 10.32 | -0.29% | 383 |
| Apr 16, 2026 | 9.98 | 10.39 | 9.55 | 10.35 | 10.35 | 3.71% | 1,032 |
| Apr 15, 2026 | 9.54 | 10.00 | 9.54 | 9.98 | 9.98 | -0.20% | 498 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 1.94% | 159 |
| Apr 10, 2026 | 9.57 | 10.24 | 9.30 | 9.81 | 9.81 | 0.31% | 3,868 |
| Apr 9, 2026 | 11.38 | 11.38 | 9.11 | 9.78 | 9.78 | -8.77% | 8,430 |
| Apr 8, 2026 | 9.76 | 11.49 | 9.76 | 10.72 | 10.72 | 10.40% | 6,240 |
| Apr 7, 2026 | 8.99 | 9.99 | 8.71 | 9.71 | 9.71 | 8.01% | 6,950 |
| Apr 6, 2026 | 8.85 | 8.99 | 8.84 | 8.99 | 8.99 | 1.58% | 788 |
| Apr 2, 2026 | 9.00 | 9.00 | 7.51 | 8.85 | 8.85 | 2.67% | 5,253 |
| Apr 1, 2026 | 8.46 | 8.89 | 8.46 | 8.62 | 8.62 | -3.25% | 753 |
| Mar 30, 2026 | 8.25 | 8.97 | 7.90 | 8.91 | 8.91 | 7.09% | 2,729 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.00 | 8.32 | 8.32 | -7.35% | 8,418 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.66 | 8.98 | 8.98 | -0.22% | 131 |
| Mar 24, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | 907 |
| Mar 23, 2026 | 9.33 | 9.34 | 8.25 | 9.00 | 9.00 | -3.64% | 691 |
| Mar 20, 2026 | 8.81 | 9.50 | 8.81 | 9.34 | 9.34 | -0.53% | 3,495 |
| Mar 19, 2026 | 9.86 | 9.86 | 8.62 | 9.39 | 9.39 | 1.08% | 611 |
| Mar 18, 2026 | 8.70 | 9.47 | 8.70 | 9.29 | 9.29 | 5.21% | 1,531 |
| Mar 17, 2026 | 8.99 | 9.23 | 7.77 | 8.83 | 8.83 | 7.95% | 10,463 |
| Mar 16, 2026 | 9.00 | 9.32 | 8.00 | 8.18 | 8.18 | -9.11% | 9,192 |
| Mar 13, 2026 | 9.62 | 9.98 | 8.51 | 9.00 | 9.00 | -8.35% | 9,054 |
| Mar 12, 2026 | 10.94 | 10.94 | 9.64 | 9.82 | 9.82 | -4.01% | 2,074 |
| Mar 11, 2026 | 11.65 | 11.65 | 10.13 | 10.23 | 10.23 | -7.17% | 12,633 |
| Mar 10, 2026 | 11.20 | 11.28 | 10.50 | 11.02 | 11.02 | 5.96% | 689 |
| Mar 9, 2026 | 10.88 | 10.88 | 9.63 | 10.40 | 10.40 | -2.16% | 3,913 |
| Mar 6, 2026 | 11.02 | 11.02 | 10.18 | 10.63 | 10.63 | -3.54% | 671 |
| Mar 5, 2026 | 10.47 | 11.46 | 10.10 | 11.02 | 11.02 | 3.67% | 1,281 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.00 | 10.63 | 10.63 | -4.49% | 3,656 |
| Mar 2, 2026 | 10.96 | 11.46 | 9.72 | 11.13 | 11.13 | 2.11% | 909 |
| Feb 27, 2026 | 11.49 | 11.52 | 10.51 | 10.90 | 10.90 | -3.20% | 2,448 |
| Feb 26, 2026 | 11.50 | 11.75 | 10.79 | 11.26 | 11.26 | 4.45% | 1,294 |
| Feb 25, 2026 | 10.67 | 11.14 | 10.06 | 10.78 | 10.78 | 0.56% | 2,675 |
| Feb 24, 2026 | 11.22 | 11.22 | 10.06 | 10.72 | 10.72 | -1.02% | 3,645 |
| Feb 23, 2026 | 10.76 | 11.48 | 10.37 | 10.83 | 10.83 | -1.37% | 943 |
| Feb 20, 2026 | 12.13 | 12.13 | 10.78 | 10.98 | 10.98 | -3.68% | 8,713 |
| Feb 19, 2026 | 12.80 | 12.80 | 10.72 | 11.40 | 11.40 | 4.49% | 2,375 |
| Feb 18, 2026 | 11.40 | 11.40 | 10.50 | 10.91 | 10.91 | -1.45% | 9,717 |
| Feb 17, 2026 | 11.21 | 12.00 | 10.71 | 11.07 | 11.07 | -1.25% | 2,017 |
| Feb 16, 2026 | 11.70 | 11.70 | 10.86 | 11.21 | 11.21 | -1.58% | 497 |
| Feb 13, 2026 | 11.50 | 11.70 | 10.76 | 11.39 | 11.39 | 1.06% | 1,457 |
| Feb 12, 2026 | 11.07 | 11.87 | 10.71 | 11.27 | 11.27 | -0.18% | 1,303 |
| Feb 11, 2026 | 11.90 | 11.90 | 10.57 | 11.29 | 11.29 | -2.67% | 3,227 |
| Feb 10, 2026 | 11.73 | 12.11 | 10.86 | 11.60 | 11.60 | -1.11% | 1,494 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.02 | 11.73 | 11.73 | 0.09% | 2,067 |
| Feb 6, 2026 | 12.28 | 12.28 | 11.03 | 11.72 | 11.72 | -1.35% | 853 |
| Feb 5, 2026 | 12.55 | 12.55 | 11.41 | 11.88 | 11.88 | 0.25% | 983 |
| Feb 4, 2026 | 12.35 | 12.35 | 11.12 | 11.85 | 11.85 | 1.11% | 2,398 |
| Feb 3, 2026 | 11.51 | 12.34 | 11.22 | 11.72 | 11.72 | 0.69% | 5,356 |
| Feb 2, 2026 | 12.39 | 12.39 | 11.24 | 11.64 | 11.64 | 1.04% | 2,544 |
| Feb 1, 2026 | 11.79 | 12.60 | 10.83 | 11.52 | 11.52 | -1.96% | 1,174 |
| Jan 30, 2026 | 12.20 | 12.20 | 10.51 | 11.75 | 11.75 | 2.35% | 6,522 |
| Jan 29, 2026 | 11.37 | 12.36 | 11.09 | 11.48 | 11.48 | 1.59% | 2,664 |
| Jan 28, 2026 | 11.70 | 12.10 | 10.52 | 11.30 | 11.30 | 0.27% | 4,953 |
| Jan 27, 2026 | 10.82 | 12.73 | 10.69 | 11.27 | 11.27 | 3.58% | 1,871 |
| Jan 23, 2026 | 11.70 | 11.70 | 10.11 | 10.88 | 10.88 | -7.01% | 17,141 |
| Jan 22, 2026 | 12.96 | 12.96 | 11.06 | 11.70 | 11.70 | 0.52% | 2,103 |
| Jan 21, 2026 | 12.75 | 12.75 | 11.06 | 11.64 | 11.64 | 1.48% | 2,352 |
| Jan 20, 2026 | 12.83 | 12.83 | 11.46 | 11.47 | 11.47 | -2.47% | 501 |
| Jan 19, 2026 | 11.77 | 12.00 | 10.71 | 11.76 | 11.76 | 0.34% | 10,623 |
| Jan 16, 2026 | 11.84 | 13.48 | 11.20 | 11.72 | 11.72 | 2.81% | 10,685 |
| Jan 14, 2026 | 11.90 | 11.90 | 10.95 | 11.40 | 11.40 | -0.44% | 5,263 |
| Jan 13, 2026 | 11.00 | 11.97 | 10.95 | 11.45 | 11.45 | 2.42% | 1,024 |
| Jan 12, 2026 | 11.42 | 11.42 | 10.60 | 11.18 | 11.18 | -2.10% | 1,743 |
| Jan 9, 2026 | 11.19 | 11.74 | 10.75 | 11.42 | 11.42 | -0.09% | 1,127 |
| Jan 8, 2026 | 11.27 | 11.97 | 11.22 | 11.43 | 11.43 | -0.70% | 3,937 |
| Jan 7, 2026 | 11.80 | 11.80 | 11.50 | 11.51 | 11.51 | -2.46% | 5,747 |
| Jan 6, 2026 | 12.83 | 12.83 | 11.38 | 11.80 | 11.80 | -8.03% | 8,909 |
| Jan 5, 2026 | 11.53 | 12.88 | 11.38 | 12.83 | 12.83 | 10.89% | 5,611 |
| Jan 2, 2026 | 11.76 | 11.76 | 11.51 | 11.57 | 11.57 | -1.70% | 153 |
| Jan 1, 2026 | 12.40 | 12.40 | 11.36 | 11.77 | 11.77 | -3.37% | 871 |
| Dec 31, 2025 | 11.59 | 12.37 | 11.51 | 12.18 | 12.18 | 2.44% | 509 |
| Dec 30, 2025 | 12.70 | 13.05 | 11.07 | 11.89 | 11.89 | -1.33% | 10,480 |
| Dec 29, 2025 | 12.72 | 12.72 | 11.84 | 12.05 | 12.05 | -5.12% | 511 |
| Dec 26, 2025 | 11.41 | 12.99 | 11.40 | 12.70 | 12.70 | 10.82% | 289 |
| Dec 24, 2025 | 12.93 | 12.93 | 10.76 | 11.46 | 11.46 | -1.63% | 5,084 |
| Dec 23, 2025 | 11.36 | 11.70 | 11.15 | 11.65 | 11.65 | 2.10% | 6,677 |
| Dec 22, 2025 | 11.24 | 11.77 | 10.67 | 11.41 | 11.41 | -0.52% | 6,442 |
| Dec 19, 2025 | 11.67 | 11.67 | 11.16 | 11.47 | 11.47 | -1.63% | 978 |
| Dec 18, 2025 | 11.78 | 11.78 | 10.71 | 11.66 | 11.66 | 2.19% | 648 |
| Dec 17, 2025 | 11.45 | 11.45 | 11.11 | 11.41 | 11.41 | -2.40% | 244 |
| Dec 16, 2025 | 10.80 | 11.80 | 10.71 | 11.69 | 11.69 | 0.86% | 87 |
| Dec 15, 2025 | 11.35 | 11.60 | 11.21 | 11.59 | 11.59 | -0.52% | 291 |
| Dec 12, 2025 | 11.80 | 11.80 | 11.25 | 11.65 | 11.65 | 5.91% | 490 |
| Dec 11, 2025 | 11.78 | 12.17 | 10.71 | 11.00 | 11.00 | -6.54% | 4,745 |
| Dec 10, 2025 | 11.83 | 11.83 | 11.69 | 11.77 | 11.77 | 0.68% | 139 |
| Dec 9, 2025 | 12.00 | 12.50 | 10.61 | 11.69 | 11.69 | -3.31% | 3,382 |
| Dec 8, 2025 | 11.74 | 12.33 | 11.49 | 12.09 | 12.09 | 2.98% | 1,796 |
| Dec 5, 2025 | 11.81 | 11.94 | 11.74 | 11.74 | 11.74 | -1.68% | 1,259 |
| Dec 4, 2025 | 11.77 | 11.95 | 11.77 | 11.94 | 11.94 | -0.17% | 139 |
| Dec 3, 2025 | 11.96 | 11.96 | 11.60 | 11.96 | 11.96 | 3.82% | 83 |
| Dec 2, 2025 | 11.99 | 12.16 | 11.48 | 11.52 | 11.52 | -0.78% | 1,071 |