Anya Polytech & Fertilizers Limited (NSE:ANYA)
India
· Delayed Price · Currency is INR 17.50
+0.35 (2.04%)
At close: Apr 27, 2026
NSE:ANYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.04% | 10,000 |
| Apr 24, 2026 | 17.05 | 17.15 | 17.00 | 17.15 | 17.15 | -1.72% | 20,000 |
| Apr 23, 2026 | 16.70 | 17.45 | 16.70 | 17.45 | 17.45 | -0.57% | 10,000 |
| Apr 22, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 0.57% | 15,000 |
| Apr 21, 2026 | 17.20 | 17.70 | 17.20 | 17.45 | 17.45 | 1.45% | 45,000 |
| Apr 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 5,000 |
| Apr 17, 2026 | 17.15 | 17.25 | 17.10 | 17.20 | 17.20 | 0.29% | 30,000 |
| Apr 16, 2026 | 17.00 | 17.50 | 16.95 | 17.15 | 17.15 | 1.18% | 70,000 |
| Apr 15, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | - | 230,000 |
| Apr 13, 2026 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | -0.88% | 45,000 |
| Apr 10, 2026 | 17.30 | 17.50 | 16.95 | 17.10 | 17.10 | -0.58% | 115,000 |
| Apr 9, 2026 | 17.15 | 17.30 | 17.05 | 17.20 | 17.20 | 1.18% | 55,000 |
| Apr 8, 2026 | 19.35 | 19.95 | 16.95 | 17.00 | 17.00 | -6.34% | 140,000 |
| Apr 7, 2026 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | - | 40,000 |
| Apr 6, 2026 | 17.50 | 18.25 | 17.50 | 18.15 | 18.15 | -0.82% | 50,000 |
| Apr 2, 2026 | 17.30 | 19.00 | 17.30 | 18.30 | 18.30 | 11.59% | 60,000 |
| Apr 1, 2026 | 16.35 | 17.35 | 15.90 | 16.40 | 16.40 | 0.31% | 110,000 |
| Mar 30, 2026 | 16.40 | 16.95 | 15.70 | 16.35 | 16.35 | -2.10% | 115,000 |
| Mar 27, 2026 | 17.25 | 17.25 | 16.35 | 16.70 | 16.70 | -4.57% | 65,000 |
| Mar 25, 2026 | 17.85 | 17.85 | 17.30 | 17.50 | 17.50 | - | 75,000 |
| Mar 24, 2026 | 17.45 | 17.95 | 17.40 | 17.50 | 17.50 | 2.94% | 55,000 |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | 10,000 |
| Mar 20, 2026 | 19.80 | 19.80 | 17.10 | 17.80 | 17.80 | -6.07% | 110,000 |
| Mar 19, 2026 | 18.95 | 18.95 | 18.15 | 18.95 | 18.95 | -0.26% | 100,000 |
| Mar 17, 2026 | 19.10 | 19.10 | 18.75 | 19.00 | 19.00 | -0.78% | 560,000 |
| Mar 16, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.78% | 85,000 |
| Mar 13, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -3.02% | 60,000 |
| Mar 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | 20,000 |
| Mar 10, 2026 | 19.80 | 19.80 | 19.10 | 19.60 | 19.60 | -0.76% | 60,000 |
| Mar 9, 2026 | 19.40 | 19.75 | 19.40 | 19.75 | 19.75 | - | 25,000 |
| Mar 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | 15,000 |
| Mar 4, 2026 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 0.26% | 20,000 |
| Mar 2, 2026 | 18.10 | 19.50 | 18.00 | 19.50 | 19.50 | 0.52% | 505,000 |
| Feb 27, 2026 | 19.40 | 19.45 | 19.40 | 19.40 | 19.40 | -0.51% | 10,000 |
| Feb 26, 2026 | 19.30 | 19.50 | 19.15 | 19.50 | 19.50 | -1.02% | 80,000 |
| Feb 25, 2026 | 19.60 | 19.95 | 19.05 | 19.70 | 19.70 | 1.03% | 85,000 |
| Feb 24, 2026 | 19.25 | 19.95 | 19.00 | 19.50 | 19.50 | -2.01% | 80,000 |
| Feb 23, 2026 | 19.60 | 19.95 | 19.00 | 19.90 | 19.90 | 1.27% | 610,000 |
| Feb 20, 2026 | 20.10 | 20.10 | 19.10 | 19.65 | 19.65 | 0.51% | 270,000 |
| Feb 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.49% | 5,000 |
| Feb 18, 2026 | 20.00 | 20.60 | 19.65 | 20.05 | 20.05 | -3.61% | 585,000 |
| Feb 17, 2026 | 21.05 | 21.05 | 20.05 | 20.80 | 20.80 | -0.95% | 450,000 |
| Feb 13, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.94% | 10,000 |
| Feb 12, 2026 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | - | 15,000 |
| Feb 11, 2026 | 20.05 | 20.60 | 20.00 | 20.60 | 20.60 | -1.67% | 55,000 |
| Feb 10, 2026 | 20.55 | 20.95 | 20.50 | 20.95 | 20.95 | 5.01% | 30,000 |
| Feb 9, 2026 | 20.95 | 21.00 | 19.95 | 19.95 | 19.95 | -4.77% | 15,000 |
| Feb 6, 2026 | 19.95 | 20.95 | 19.95 | 20.95 | 20.95 | 1.95% | 30,000 |
| Feb 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | 10,000 |
| Feb 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.51% | 5,000 |
| Feb 3, 2026 | 20.00 | 21.40 | 19.60 | 19.95 | 19.95 | -6.12% | 135,000 |
| Feb 2, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.43% | 5,000 |
| Jan 30, 2026 | 20.00 | 21.45 | 20.00 | 20.95 | 20.95 | -0.24% | 165,000 |
| Jan 29, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -4.11% | 130,000 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 0.23% | 15,000 |
| Jan 27, 2026 | 21.20 | 21.90 | 21.20 | 21.85 | 21.85 | 2.82% | 25,000 |
| Jan 23, 2026 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 0.47% | 15,000 |
| Jan 22, 2026 | 20.50 | 21.15 | 20.50 | 21.15 | 21.15 | 1.68% | 20,000 |
| Jan 21, 2026 | 20.55 | 21.00 | 20.55 | 20.80 | 20.80 | 1.22% | 25,000 |
| Jan 20, 2026 | 20.20 | 21.00 | 20.00 | 20.55 | 20.55 | -1.20% | 95,000 |
| Jan 19, 2026 | 20.10 | 21.00 | 20.10 | 20.80 | 20.80 | 2.97% | 65,000 |
| Jan 16, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | 0.75% | 25,000 |
| Jan 14, 2026 | 20.40 | 20.40 | 20.05 | 20.05 | 20.05 | 1.52% | 45,000 |
| Jan 13, 2026 | 19.60 | 19.95 | 19.45 | 19.75 | 19.75 | -0.50% | 50,000 |
| Jan 12, 2026 | 19.50 | 20.15 | 19.50 | 19.85 | 19.85 | -1.49% | 20,000 |
| Jan 9, 2026 | 20.45 | 20.45 | 19.50 | 20.15 | 20.15 | - | 60,000 |
| Jan 8, 2026 | 20.45 | 20.45 | 19.60 | 20.15 | 20.15 | 1.26% | 50,000 |
| Jan 7, 2026 | 19.95 | 20.00 | 19.50 | 19.90 | 19.90 | 1.79% | 60,000 |
| Jan 6, 2026 | 19.95 | 20.80 | 19.55 | 19.55 | 19.55 | 0.26% | 45,000 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.11% | 5,000 |
| Dec 31, 2025 | 20.75 | 20.90 | 19.90 | 20.55 | 20.55 | 0.74% | 45,000 |
| Dec 29, 2025 | 20.15 | 20.70 | 19.55 | 20.40 | 20.40 | -1.45% | 70,000 |
| Dec 26, 2025 | 20.80 | 20.80 | 20.65 | 20.70 | 20.70 | 1.72% | 30,000 |
| Dec 24, 2025 | 20.45 | 20.50 | 19.45 | 20.35 | 20.35 | 2.01% | 70,000 |
| Dec 23, 2025 | 19.50 | 20.10 | 19.50 | 19.95 | 19.95 | -1.72% | 105,000 |
| Dec 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 5,000 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | -2.87% | 190,000 |
| Dec 18, 2025 | 21.30 | 21.95 | 20.65 | 20.90 | 20.90 | -2.34% | 100,000 |
| Dec 17, 2025 | 21.45 | 22.00 | 21.30 | 21.40 | 21.40 | 0.71% | 40,000 |
| Dec 16, 2025 | 21.75 | 21.80 | 21.25 | 21.25 | 21.25 | -2.07% | 70,000 |
| Dec 15, 2025 | 22.00 | 22.00 | 21.65 | 21.70 | 21.70 | -3.34% | 80,000 |
| Dec 12, 2025 | 22.55 | 22.65 | 22.45 | 22.45 | 22.45 | -0.88% | 95,000 |
| Dec 11, 2025 | 22.55 | 23.85 | 22.25 | 22.65 | 22.65 | 0.44% | 40,000 |
| Dec 10, 2025 | 22.85 | 22.85 | 21.75 | 22.55 | 22.55 | -0.66% | 85,000 |
| Dec 9, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | 0.89% | 95,000 |
| Dec 8, 2025 | 22.90 | 23.00 | 22.35 | 22.50 | 22.50 | -1.96% | 155,000 |
| Dec 5, 2025 | 22.35 | 22.95 | 21.55 | 22.95 | 22.95 | 0.44% | 135,000 |
| Dec 4, 2025 | 22.90 | 22.90 | 22.30 | 22.85 | 22.85 | -0.44% | 90,000 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.90 | 22.95 | 22.95 | -0.65% | 145,000 |
| Dec 2, 2025 | 23.10 | 23.15 | 23.00 | 23.10 | 23.10 | 0.43% | 95,000 |
| Dec 1, 2025 | 23.10 | 23.25 | 22.50 | 23.00 | 23.00 | - | 140,000 |
| Nov 28, 2025 | 22.90 | 23.20 | 22.90 | 23.00 | 23.00 | 0.44% | 145,000 |
| Nov 27, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.88% | 75,000 |
| Nov 26, 2025 | 22.70 | 22.75 | 22.70 | 22.70 | 22.70 | 0.67% | 45,000 |
| Nov 25, 2025 | 22.50 | 22.55 | 22.50 | 22.55 | 22.55 | - | 70,000 |
| Nov 24, 2025 | 22.25 | 22.80 | 22.00 | 22.55 | 22.55 | -2.80% | 40,000 |
| Nov 21, 2025 | 22.45 | 23.20 | 22.45 | 23.20 | 23.20 | 1.09% | 25,000 |
| Nov 20, 2025 | 21.90 | 23.00 | 21.80 | 22.95 | 22.95 | 4.08% | 300,000 |
| Nov 19, 2025 | 22.25 | 23.10 | 21.85 | 22.05 | 22.05 | -3.92% | 50,000 |
| Nov 17, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 3.38% | 5,000 |