BSE - Delayed Quote INR
Anjani Synthetics Limited (ANJANI.BO)
45.77
-0.12
(-0.26%)
At close: May 2 at 3:28:21 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 46.00 | 47.54 | 44.50 | 45.77 | 45.77 | 1,886 |
| Apr 30, 2025 | 46.50 | 46.50 | 45.12 | 45.89 | 45.89 | 5,447 |
| Apr 29, 2025 | 45.90 | 46.50 | 45.25 | 46.14 | 46.14 | 1,294 |
| Apr 28, 2025 | 46.00 | 46.48 | 45.20 | 45.95 | 45.95 | 1,283 |
| Apr 25, 2025 | 45.21 | 46.43 | 45.00 | 45.96 | 45.96 | 2,449 |
| Apr 24, 2025 | 45.80 | 46.82 | 45.30 | 45.90 | 45.90 | 11,671 |
| Apr 23, 2025 | 47.70 | 47.90 | 45.50 | 46.22 | 46.22 | 4,679 |
| Apr 22, 2025 | 47.50 | 48.50 | 46.00 | 47.70 | 47.70 | 2,986 |
| Apr 21, 2025 | 48.50 | 49.00 | 47.00 | 47.52 | 47.52 | 2,466 |
| Apr 17, 2025 | 48.50 | 48.90 | 47.20 | 48.58 | 48.58 | 1,916 |
| Apr 16, 2025 | 47.90 | 48.90 | 47.90 | 48.84 | 48.84 | 362 |
| Apr 15, 2025 | 48.20 | 48.50 | 46.60 | 47.74 | 47.74 | 908 |
| Apr 11, 2025 | 49.50 | 49.50 | 47.00 | 48.15 | 48.15 | 2,394 |
| Apr 9, 2025 | 47.90 | 49.85 | 47.80 | 49.10 | 49.10 | 546 |
| Apr 8, 2025 | 47.00 | 47.89 | 45.50 | 47.48 | 47.48 | 652 |
| Apr 7, 2025 | 49.34 | 49.34 | 44.15 | 45.72 | 45.72 | 14,478 |
| Apr 4, 2025 | 50.00 | 50.14 | 47.99 | 49.34 | 49.34 | 6,763 |
| Apr 3, 2025 | 48.00 | 50.50 | 47.10 | 49.88 | 49.88 | 5,480 |
| Apr 2, 2025 | 47.77 | 48.50 | 46.50 | 47.30 | 47.30 | 1,405 |
| Apr 1, 2025 | 47.50 | 47.90 | 46.44 | 47.77 | 47.77 | 127 |
| Mar 28, 2025 | 48.50 | 48.50 | 45.90 | 46.43 | 46.43 | 4,180 |
| Mar 27, 2025 | 47.50 | 47.90 | 45.90 | 47.85 | 47.85 | 592 |
| Mar 26, 2025 | 48.00 | 48.50 | 47.20 | 47.50 | 47.50 | 1,054 |
| Mar 25, 2025 | 50.00 | 50.50 | 46.00 | 46.92 | 46.92 | 10,934 |
| Mar 24, 2025 | 51.98 | 51.98 | 47.61 | 48.51 | 48.51 | 5,844 |
| Mar 21, 2025 | 51.00 | 51.50 | 49.02 | 49.87 | 49.87 | 5,511 |
| Mar 20, 2025 | 50.67 | 52.00 | 50.10 | 50.76 | 50.76 | 9,906 |
| Mar 19, 2025 | 51.00 | 51.00 | 49.25 | 50.67 | 50.67 | 820 |
| Mar 18, 2025 | 50.95 | 51.50 | 49.00 | 50.51 | 50.51 | 111,172 |
| Mar 17, 2025 | 50.01 | 51.00 | 49.20 | 50.92 | 50.92 | 501 |
| Mar 13, 2025 | 51.60 | 51.60 | 49.25 | 50.33 | 50.33 | 3,415 |
| Mar 12, 2025 | 49.50 | 53.00 | 45.01 | 51.99 | 51.99 | 35,849 |
| Mar 11, 2025 | 50.50 | 50.50 | 48.70 | 49.66 | 49.66 | 2,746 |
| Mar 10, 2025 | 50.00 | 51.40 | 48.40 | 50.94 | 50.94 | 6,779 |
| Mar 7, 2025 | 48.10 | 53.00 | 47.21 | 50.06 | 50.06 | 17,734 |
| Mar 6, 2025 | 50.00 | 50.00 | 46.50 | 48.42 | 48.42 | 13,285 |
| Mar 5, 2025 | 49.96 | 50.00 | 47.55 | 48.25 | 48.25 | 13,138 |
| Mar 4, 2025 | 48.60 | 50.00 | 45.21 | 47.86 | 47.86 | 10,840 |
| Mar 3, 2025 | 41.99 | 50.00 | 41.99 | 43.71 | 43.71 | 3,210 |
| Feb 28, 2025 | 41.89 | 43.00 | 41.00 | 41.97 | 41.97 | 15,841 |
| Feb 27, 2025 | 41.99 | 42.00 | 40.61 | 41.71 | 41.71 | 16,080 |
| Feb 25, 2025 | 38.90 | 43.00 | 38.32 | 42.10 | 42.10 | 9,841 |
| Feb 24, 2025 | 40.20 | 40.20 | 38.00 | 38.60 | 38.60 | 4,632 |
| Feb 21, 2025 | 39.30 | 40.70 | 39.04 | 39.97 | 39.97 | 47,782 |
| Feb 20, 2025 | 40.79 | 40.79 | 39.25 | 40.11 | 40.11 | 1,953 |
| Feb 19, 2025 | 39.22 | 41.00 | 38.67 | 39.38 | 39.38 | 17,307 |
| Feb 18, 2025 | 42.15 | 44.48 | 38.56 | 40.02 | 40.02 | 9,601 |
| Feb 17, 2025 | 46.90 | 46.90 | 42.25 | 43.19 | 43.19 | 4,195 |
| Feb 14, 2025 | 47.49 | 47.49 | 45.21 | 46.94 | 46.94 | 3,567 |
| Feb 13, 2025 | 47.70 | 48.00 | 46.00 | 46.29 | 46.29 | 1,575 |
| Feb 12, 2025 | 46.60 | 49.50 | 46.30 | 47.77 | 47.77 | 5,339 |
| Feb 11, 2025 | 46.90 | 47.78 | 45.60 | 46.51 | 46.51 | 3,213 |
| Feb 10, 2025 | 48.80 | 53.70 | 46.15 | 46.94 | 46.94 | 9,603 |
| Feb 7, 2025 | 49.00 | 53.00 | 48.27 | 49.16 | 49.16 | 13,466 |
| Feb 6, 2025 | 49.90 | 49.90 | 47.00 | 47.75 | 47.75 | 6,090 |
| Feb 5, 2025 | 50.50 | 50.50 | 48.40 | 48.91 | 48.91 | 3,379 |
| Feb 4, 2025 | 51.00 | 52.65 | 49.36 | 49.69 | 49.69 | 18,894 |
| Feb 3, 2025 | 54.00 | 55.94 | 50.70 | 52.03 | 52.03 | 8,810 |
| Feb 1, 2025 | 54.48 | 55.40 | 51.80 | 54.90 | 54.90 | 13,313 |
| Jan 31, 2025 | 55.49 | 55.49 | 53.50 | 54.48 | 54.48 | 37,205 |
| Jan 30, 2025 | 55.50 | 55.80 | 53.21 | 55.06 | 55.06 | 49,354 |
| Jan 29, 2025 | 55.49 | 56.60 | 53.10 | 55.00 | 55.00 | 46,319 |
| Jan 28, 2025 | 54.50 | 57.00 | 51.62 | 54.74 | 54.74 | 67,340 |
| Jan 27, 2025 | 54.00 | 55.00 | 50.50 | 54.11 | 54.11 | 62,091 |
| Jan 24, 2025 | 55.40 | 55.60 | 52.71 | 54.11 | 54.11 | 70,876 |
| Jan 23, 2025 | 51.00 | 56.00 | 49.85 | 53.13 | 53.13 | 110,826 |
| Jan 22, 2025 | 47.56 | 53.00 | 47.56 | 51.87 | 51.87 | 40,565 |
| Jan 21, 2025 | 48.49 | 48.49 | 48.00 | 48.00 | 48.00 | 1,322 |
| Jan 20, 2025 | 47.01 | 48.48 | 46.06 | 48.00 | 48.00 | 5,313 |
| Jan 17, 2025 | 47.86 | 48.30 | 45.45 | 47.52 | 47.52 | 903 |
| Jan 16, 2025 | 48.90 | 48.90 | 46.50 | 47.86 | 47.86 | 630 |
| Jan 15, 2025 | 47.10 | 48.49 | 45.90 | 47.90 | 47.90 | 6,126 |
| Jan 14, 2025 | 46.99 | 48.00 | 45.15 | 47.20 | 47.20 | 5,869 |
| Jan 13, 2025 | 46.49 | 46.95 | 44.35 | 46.72 | 46.72 | 4,270 |
| Jan 10, 2025 | 46.34 | 46.99 | 43.61 | 46.14 | 46.14 | 4,322 |
| Jan 9, 2025 | 46.11 | 46.90 | 44.99 | 45.45 | 45.45 | 8,514 |
| Jan 8, 2025 | 47.50 | 47.50 | 46.00 | 46.39 | 46.39 | 3,797 |
| Jan 7, 2025 | 47.50 | 47.50 | 46.15 | 47.03 | 47.03 | 8,231 |
| Jan 6, 2025 | 48.20 | 48.40 | 46.05 | 47.16 | 47.16 | 2,148 |
| Jan 3, 2025 | 48.49 | 48.49 | 47.90 | 48.09 | 48.09 | 1,195 |
| Jan 2, 2025 | 47.90 | 48.70 | 47.90 | 48.11 | 48.11 | 3,253 |
| Jan 1, 2025 | 47.15 | 48.65 | 46.04 | 48.14 | 48.14 | 6,434 |
| Dec 31, 2024 | 49.00 | 49.89 | 44.61 | 46.37 | 46.37 | 14,415 |
| Dec 30, 2024 | 50.20 | 50.20 | 48.90 | 49.43 | 49.43 | 6,406 |