BSE - Free Realtime Quote INR

Anjani Finance Limited (ANJANIFIN.BO)

Compare
13.44 +0.12 (+0.90%)
As of 1:18:07 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 13.70 13.70 13.06 13.44 13.44 8,205
Dec 13, 2024 13.87 13.87 12.77 13.32 13.32 11,894
Dec 12, 2024 13.40 13.55 12.95 13.15 13.15 13,787
Dec 11, 2024 13.23 13.56 13.03 13.40 13.40 5,093
Dec 10, 2024 13.46 13.84 12.95 13.34 13.34 13,967
Dec 9, 2024 13.40 13.87 13.32 13.63 13.63 7,927
Dec 6, 2024 13.95 13.95 13.26 13.32 13.32 10,392
Dec 5, 2024 13.53 13.88 13.31 13.64 13.64 4,388
Dec 4, 2024 13.36 13.98 13.31 13.53 13.53 7,543
Dec 3, 2024 13.52 13.65 13.31 13.45 13.45 1,298
Dec 2, 2024 14.14 14.14 13.30 13.64 13.64 3,409
Nov 29, 2024 13.20 13.95 13.07 13.54 13.54 3,580
Nov 28, 2024 13.39 13.74 13.10 13.28 13.28 11,751
Nov 27, 2024 13.50 13.90 13.20 13.39 13.39 9,541
Nov 26, 2024 14.50 14.50 13.00 13.43 13.43 4,591
Nov 25, 2024 13.50 14.01 12.70 13.35 13.35 14,530
Nov 22, 2024 14.82 14.82 12.70 13.68 13.68 34,050
Nov 21, 2024 13.60 15.90 13.06 14.53 14.53 155,617
Nov 19, 2024 13.50 13.51 13.06 13.39 13.39 16,023
Nov 18, 2024 13.38 13.38 12.63 13.11 13.11 6,385
Nov 14, 2024 13.06 13.30 12.50 13.13 13.13 3,455
Nov 13, 2024 13.50 13.50 12.26 12.80 12.80 14,646
Nov 12, 2024 13.22 13.49 12.61 13.19 13.19 10,320
Nov 11, 2024 13.25 13.25 12.70 13.06 13.06 39,693
Nov 8, 2024 13.09 13.30 12.52 13.02 13.02 30,752
Nov 7, 2024 13.06 13.58 13.06 13.09 13.09 13,579
Nov 6, 2024 13.50 13.50 13.02 13.32 13.32 14,791
Nov 5, 2024 13.94 13.95 13.06 13.40 13.40 12,508
Nov 4, 2024 14.11 14.11 13.00 13.62 13.62 16,454
Nov 1, 2024 14.30 14.30 13.00 13.51 13.51 2,315
Oct 31, 2024 13.32 13.89 12.76 13.46 13.46 4,418
Oct 30, 2024 13.08 13.30 12.31 13.01 13.01 10,844
Oct 29, 2024 13.36 13.36 12.60 12.96 12.96 4,815
Oct 28, 2024 13.41 13.41 12.55 13.10 13.10 8,998
Oct 25, 2024 13.44 13.44 12.28 12.84 12.84 4,646
Oct 24, 2024 12.86 13.16 12.80 12.84 12.84 2,309
Oct 23, 2024 12.84 13.30 12.76 13.16 13.16 5,394
Oct 22, 2024 13.13 13.48 12.05 12.76 12.76 13,083
Oct 21, 2024 13.00 13.50 12.53 12.78 12.78 3,669
Oct 18, 2024 12.77 13.49 12.77 12.96 12.96 17,083
Oct 17, 2024 13.55 13.55 12.62 12.77 12.77 8,622
Oct 16, 2024 13.75 14.00 13.05 13.28 13.28 33,496
Oct 15, 2024 14.38 14.38 13.04 13.30 13.30 25,444
Oct 14, 2024 14.20 14.20 13.02 13.76 13.76 50,072
Oct 11, 2024 13.15 14.47 12.57 13.52 13.52 78,413
Oct 10, 2024 12.59 13.45 12.53 12.88 12.88 6,019
Oct 9, 2024 12.67 13.59 12.02 12.28 12.28 21,240
Oct 8, 2024 12.80 13.48 11.96 12.42 12.42 23,297
Oct 7, 2024 12.56 13.69 11.53 12.56 12.56 17,537
Oct 4, 2024 12.69 13.41 12.11 12.73 12.73 19,529
Oct 3, 2024 12.66 12.92 12.02 12.25 12.25 9,762
Oct 1, 2024 12.41 12.92 12.41 12.92 12.92 1,682
Sep 30, 2024 13.25 13.25 12.51 12.61 12.61 5,982
Sep 27, 2024 12.64 13.16 12.64 13.02 13.02 6,248
Sep 26, 2024 13.21 13.44 12.22 12.62 12.62 10,496
Sep 25, 2024 13.71 13.71 13.12 13.21 13.21 22,658
Sep 24, 2024 13.52 13.98 13.07 13.48 13.48 20,166
Sep 23, 2024 13.25 14.00 13.04 13.19 13.19 10,784
Sep 20, 2024 14.21 14.21 13.04 13.31 13.31 26,156
Sep 19, 2024 13.02 13.69 13.02 13.49 13.49 24,528
Sep 18, 2024 13.71 13.71 13.03 13.46 13.46 10,178
Sep 17, 2024 13.01 14.50 12.81 13.72 13.72 20,774
Sep 16, 2024 13.55 13.55 12.79 13.11 13.11 18,271
Sep 13, 2024 14.00 14.00 12.86 13.34 13.34 21,649
Sep 12, 2024 13.83 14.47 12.20 13.01 13.01 33,149
Sep 11, 2024 14.74 14.74 13.05 13.78 13.78 34,920
Sep 10, 2024 14.49 14.59 13.51 13.97 13.97 24,982
Sep 9, 2024 15.38 15.38 13.02 13.93 13.93 66,576
Sep 6, 2024 14.38 14.79 12.91 13.73 13.73 46,219
Sep 5, 2024 14.79 14.79 12.02 12.84 12.84 46,672
Sep 4, 2024 12.65 13.00 12.20 12.56 12.56 16,095
Sep 3, 2024 12.88 12.88 11.90 12.40 12.40 19,300
Sep 2, 2024 12.70 13.33 12.05 12.53 12.53 20,029
Aug 30, 2024 11.89 13.00 11.89 12.69 12.69 16,061
Aug 29, 2024 12.72 12.72 11.80 12.16 12.16 8,871
Aug 28, 2024 12.80 12.80 12.15 12.59 12.59 13,782
Aug 27, 2024 13.25 13.25 12.01 12.26 12.26 10,680
Aug 26, 2024 12.50 13.50 12.21 12.75 12.75 6,015
Aug 23, 2024 13.30 13.55 12.05 12.26 12.26 28,474
Aug 22, 2024 12.50 13.60 12.20 12.85 12.85 20,845
Aug 21, 2024 11.46 12.50 11.35 12.11 12.11 22,010
Aug 20, 2024 12.07 12.08 11.25 11.64 11.64 12,418
Aug 19, 2024 12.48 12.48 11.51 12.08 12.08 6,950
Aug 16, 2024 12.49 12.50 11.01 12.32 12.32 9,334
Aug 14, 2024 11.25 11.74 11.00 11.24 11.24 5,351
Aug 13, 2024 12.00 12.00 10.91 11.25 11.25 4,103
Aug 12, 2024 12.03 12.35 10.78 11.80 11.80 5,058
Aug 9, 2024 12.00 12.00 11.20 11.79 11.79 5,498
Aug 8, 2024 11.20 12.30 10.15 11.83 11.83 14,747
Aug 7, 2024 10.60 10.99 10.60 10.98 10.98 1,782
Aug 6, 2024 11.59 11.59 10.00 10.59 10.59 54,671
Aug 5, 2024 11.08 11.69 10.72 11.22 11.22 7,556
Aug 2, 2024 12.49 12.49 10.06 11.31 11.31 38,745
Aug 1, 2024 12.29 12.50 11.52 12.24 12.24 5,632
Jul 31, 2024 11.72 12.44 11.50 12.28 12.28 5,409
Jul 30, 2024 12.29 12.29 11.31 11.72 11.72 12,126
Jul 29, 2024 12.19 12.49 12.00 12.29 12.29 19,501
Jul 26, 2024 12.33 12.33 11.66 12.19 12.19 2,771
Jul 25, 2024 12.95 12.95 11.81 12.23 12.23 6,387
Jul 24, 2024 12.99 12.99 11.74 12.65 12.65 2,184
Jul 23, 2024 12.56 12.69 11.21 12.27 12.27 8,207
Jul 22, 2024 12.68 12.68 12.22 12.56 12.56 3,690
Jul 19, 2024 12.59 12.98 11.73 12.28 12.28 6,554
Jul 18, 2024 12.10 12.98 12.10 12.59 12.59 3,691
Jul 16, 2024 12.60 13.48 12.11 12.79 12.79 14,453
Jul 15, 2024 12.70 13.29 12.61 12.81 12.81 5,917
Jul 12, 2024 12.60 13.23 12.60 12.92 12.92 1,015
Jul 11, 2024 13.41 13.41 12.69 12.85 12.85 5,246
Jul 10, 2024 13.54 13.54 12.66 13.18 13.18 15,840
Jul 9, 2024 13.03 13.47 12.79 13.02 13.02 5,708
Jul 8, 2024 13.25 13.62 12.69 12.77 12.77 3,052
Jul 5, 2024 14.96 14.96 12.57 13.25 13.25 12,041
Jul 4, 2024 13.26 14.39 12.57 13.29 13.29 16,077
Jul 3, 2024 12.83 13.46 12.64 12.95 12.95 9,616
Jul 2, 2024 13.88 13.88 12.44 12.83 12.83 11,746
Jul 1, 2024 13.18 13.49 12.51 13.01 13.01 5,322
Jun 28, 2024 13.80 13.86 12.62 13.18 13.18 12,127
Jun 27, 2024 13.69 13.69 12.81 13.11 13.11 11,283
Jun 26, 2024 14.70 14.70 13.25 13.69 13.69 3,534
Jun 25, 2024 13.29 13.98 13.00 13.69 13.69 13,689
Jun 24, 2024 12.01 13.30 12.01 12.90 12.90 10,103
Jun 21, 2024 14.20 14.20 12.25 13.10 13.10 6,589
Jun 20, 2024 12.10 13.89 11.20 12.72 12.72 31,790
Jun 19, 2024 11.90 12.73 11.90 12.08 12.08 3,571
Jun 18, 2024 13.15 13.15 11.80 12.49 12.49 10,651
Jun 14, 2024 12.25 13.50 12.03 12.88 12.88 23,480
Jun 13, 2024 12.58 12.58 11.59 12.00 12.00 15,786
Jun 12, 2024 12.55 12.99 11.57 12.33 12.33 14,093
Jun 11, 2024 12.50 12.70 11.80 12.36 12.36 22,324
Jun 10, 2024 11.12 11.90 11.11 11.66 11.66 4,212
Jun 7, 2024 11.30 11.57 10.35 10.90 10.90 9,460
Jun 6, 2024 11.15 11.64 10.51 11.03 11.03 4,711
Jun 5, 2024 11.18 11.60 10.01 11.15 11.15 7,062
Jun 4, 2024 11.60 11.68 10.33 10.93 10.93 4,699
Jun 3, 2024 11.25 11.89 11.25 11.47 11.47 13,327
May 31, 2024 11.59 11.65 11.05 11.48 11.48 5,787
May 30, 2024 11.75 11.75 10.85 11.50 11.50 6,648
May 29, 2024 11.28 11.75 11.03 11.35 11.35 12,142
May 28, 2024 11.10 11.90 10.93 11.31 11.31 4,757
May 27, 2024 11.21 11.99 11.19 11.35 11.35 10,871
May 24, 2024 11.35 11.70 11.14 11.19 11.19 2,190
May 23, 2024 11.30 11.40 10.95 11.14 11.14 5,078
May 22, 2024 11.38 11.45 10.81 11.15 11.15 2,012
May 21, 2024 11.39 11.39 10.86 10.99 10.99 22,841
May 17, 2024 11.50 12.10 11.02 11.03 11.03 2,996
May 16, 2024 11.65 11.65 11.00 11.00 11.00 6,837
May 15, 2024 10.95 11.75 10.90 11.50 11.50 4,195
May 14, 2024 11.60 11.60 10.90 10.94 10.94 1,655
May 13, 2024 11.75 11.75 10.66 11.35 11.35 3,367
May 10, 2024 12.00 12.00 10.63 11.01 11.01 7,508
May 9, 2024 11.93 11.93 11.81 11.81 11.81 4,578
May 8, 2024 10.62 11.93 10.62 10.85 10.85 2,993
May 7, 2024 11.69 11.69 11.15 11.40 11.40 3,921
May 6, 2024 11.90 13.09 11.00 11.13 11.13 12,071
May 3, 2024 12.05 12.05 11.60 11.90 11.90 2,769
May 2, 2024 12.45 13.10 12.00 12.05 12.05 16,541
Apr 30, 2024 12.30 12.30 11.25 12.28 12.28 2,712
Apr 29, 2024 12.75 12.80 11.77 12.42 12.42 7,773
Apr 26, 2024 11.69 12.15 11.69 12.15 12.15 37,116
Apr 25, 2024 11.98 11.98 11.35 11.58 11.58 13,927
Apr 24, 2024 11.90 11.98 11.41 11.90 11.90 4,907
Apr 23, 2024 11.93 12.16 11.37 11.79 11.79 7,399
Apr 22, 2024 11.80 12.09 11.05 11.94 11.94 12,179
Apr 19, 2024 11.95 11.95 11.36 11.63 11.63 4,274
Apr 18, 2024 11.55 12.22 11.25 11.95 11.95 2,426
Apr 16, 2024 11.55 11.90 11.11 11.78 11.78 2,520
Apr 15, 2024 11.26 11.84 11.18 11.66 11.66 7,952
Apr 12, 2024 11.85 11.85 11.40 11.76 11.76 6,265
Apr 10, 2024 11.85 12.09 11.35 11.99 11.99 16,649
Apr 9, 2024 11.75 12.15 11.25 11.94 11.94 9,672
Apr 8, 2024 12.81 12.81 11.59 11.75 11.75 6,581
Apr 5, 2024 12.20 12.83 12.20 12.20 12.20 1,800
Apr 4, 2024 12.84 12.84 12.84 12.84 12.84 112
Apr 3, 2024 12.95 12.95 12.84 12.84 12.84 158
Apr 2, 2024 12.39 12.99 12.39 12.99 12.99 651
Apr 1, 2024 12.49 12.49 12.39 12.39 12.39 1,411
Mar 28, 2024 11.90 12.49 11.34 12.48 12.48 6,779
Mar 27, 2024 11.94 11.94 11.93 11.93 11.93 145
Mar 26, 2024 11.70 12.25 11.70 12.00 12.00 1,519
Mar 22, 2024 11.95 11.95 11.70 11.70 11.70 285
Mar 21, 2024 10.45 11.44 10.45 11.40 11.40 7,784
Mar 20, 2024 10.44 10.90 10.44 10.90 10.90 1,701
Mar 19, 2024 10.98 10.98 10.44 10.44 10.44 11,697
Mar 18, 2024 11.50 11.50 10.98 10.98 10.98 461
Mar 14, 2024 11.05 11.05 11.00 11.00 11.00 2,197
Mar 13, 2024 11.02 11.10 11.02 11.02 11.02 3,881
Mar 12, 2024 11.70 11.70 11.60 11.60 11.60 1,218
Mar 11, 2024 12.30 12.30 11.69 12.20 12.20 960
Mar 7, 2024 13.55 13.55 12.27 12.30 12.30 3,624
Mar 6, 2024 12.90 12.91 12.27 12.91 12.91 1,735
Mar 5, 2024 13.58 13.58 12.91 12.91 12.91 3,311
Mar 4, 2024 13.60 13.60 13.58 13.58 13.58 2,553
Mar 1, 2024 13.00 14.29 12.99 14.29 14.29 4,609
Feb 29, 2024 13.04 13.67 13.04 13.67 13.67 2,363
Feb 28, 2024 13.50 13.50 13.02 13.02 13.02 7,320
Feb 27, 2024 13.12 13.70 13.12 13.70 13.70 3,769
Feb 26, 2024 13.12 13.12 13.10 13.10 13.10 4,169
Feb 23, 2024 13.00 13.12 13.00 13.12 13.12 12,123
Feb 22, 2024 12.06 12.50 12.06 12.50 12.50 12,394
Feb 21, 2024 12.68 12.68 12.05 12.05 12.05 2,769
Feb 20, 2024 13.29 13.29 12.08 12.08 12.08 7,695
Feb 19, 2024 11.55 12.71 11.55 12.71 12.71 3,329
Feb 16, 2024 13.27 13.27 12.08 12.11 12.11 5,249
Feb 15, 2024 13.55 13.55 12.69 12.69 12.69 3,368
Feb 14, 2024 11.70 12.91 11.70 12.91 12.91 8,096
Feb 13, 2024 12.00 12.64 12.00 12.30 12.30 6,849
Feb 12, 2024 13.00 13.00 12.03 12.04 12.04 7,721
Feb 9, 2024 13.84 13.84 12.66 12.66 12.66 6,154
Feb 8, 2024 13.50 13.50 13.21 13.21 13.21 4,608
Feb 7, 2024 12.58 13.90 12.58 13.90 13.90 31,004
Feb 6, 2024 13.24 13.24 13.24 13.24 13.24 17,210
Feb 5, 2024 13.93 13.94 13.93 13.93 13.93 38,992
Feb 2, 2024 13.28 13.28 13.28 13.28 13.28 5,977
Feb 1, 2024 12.59 12.65 12.59 12.65 12.65 28,974
Jan 31, 2024 13.25 13.25 13.25 13.25 13.25 13,881
Jan 30, 2024 13.94 13.94 13.94 13.94 13.94 6,406
Jan 29, 2024 14.67 14.67 14.67 14.67 14.67 9,585
Jan 25, 2024 15.44 15.44 15.44 15.44 15.44 16,994
Jan 24, 2024 17.10 17.10 16.25 16.25 16.25 20,237
Jan 23, 2024 20.15 20.15 17.10 17.10 17.10 45,474
Jan 19, 2024 16.45 17.80 16.45 17.65 17.65 58,163
Jan 18, 2024 14.49 14.88 14.49 14.88 14.88 61,811
Jan 17, 2024 11.80 12.75 11.80 12.40 12.40 19,956
Jan 16, 2024 12.15 12.15 11.70 11.70 11.70 13,834
Jan 15, 2024 12.65 12.65 11.90 12.13 12.13 18,479
Jan 12, 2024 11.25 11.50 11.25 11.26 11.26 10,797
Jan 11, 2024 11.24 11.24 11.00 11.19 11.19 13,545
Jan 10, 2024 11.00 11.00 10.90 10.90 10.90 17,396
Jan 9, 2024 11.25 11.25 11.00 11.00 11.00 15,541
Jan 8, 2024 10.49 11.19 10.49 10.93 10.93 25,074
Jan 5, 2024 10.70 10.70 10.20 10.50 10.50 7,538
Jan 4, 2024 9.85 10.20 9.61 10.20 10.20 1,723
Jan 3, 2024 9.80 10.39 9.75 9.80 9.80 13,145
Jan 2, 2024 9.80 9.80 9.60 9.75 9.75 5,882
Jan 1, 2024 9.94 9.94 9.78 9.78 9.78 3,764
Dec 29, 2023 9.90 9.98 9.65 9.98 9.98 4,236
Dec 28, 2023 9.70 9.70 9.65 9.65 9.65 1,354
Dec 27, 2023 9.69 9.69 9.65 9.65 9.65 1,928
Dec 26, 2023 9.99 9.99 9.64 9.69 9.69 10,570
Dec 22, 2023 9.65 9.65 9.57 9.64 9.64 1,891
Dec 21, 2023 9.51 9.60 9.51 9.60 9.60 6,649
Dec 20, 2023 9.99 9.99 9.59 9.59 9.59 8,731
Dec 19, 2023 9.69 9.69 9.53 9.54 9.54 17,488
Dec 18, 2023 9.40 9.52 9.40 9.52 9.52 14,384