Anik Industries Limited ANIKINDS
NSE · India · Distribution Services
INR 44.00-0.45 (-1.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 44.45 | +1.07% | INR 44.89 | INR 44.89 | INR 43.80 | 2.55K |
| 2026-09-29 | INR 43.98 | +2.21% | INR 44.55 | INR 44.55 | INR 42.16 | 4.84K |
| 2026-09-28 | INR 43.03 | -0.58% | INR 44.99 | INR 44.99 | INR 41.96 | 3.02K |
| 2026-09-25 | INR 43.28 | +0.65% | INR 43.75 | INR 44.98 | INR 42.65 | 3.92K |
| 2026-09-24 | INR 43.00 | -4.40% | INR 44.98 | INR 44.98 | INR 42.91 | 4.48K |
| 2026-09-23 | INR 44.98 | +4.63% | INR 43.41 | INR 46.00 | INR 42.60 | 8.86K |
| 2026-09-22 | INR 42.99 | -2.18% | INR 43.50 | INR 44.74 | INR 42.71 | 3.44K |
| 2026-09-21 | INR 43.95 | -1.44% | INR 44.89 | INR 44.97 | INR 43.01 | 1.05K |
| 2026-09-18 | INR 44.59 | +1.11% | INR 42.25 | INR 44.98 | INR 42.25 | 6.67K |
| 2026-09-17 | INR 44.10 | +2.89% | INR 44.65 | INR 44.65 | INR 43.01 | 6.45K |
| 2026-09-16 | INR 42.86 | +5.62% | INR 40.03 | INR 43.78 | INR 40.03 | 17.66K |
| 2026-09-15 | INR 40.58 | -9.14% | INR 44.05 | INR 45.53 | INR 39.96 | 23.24K |
| 2026-09-14 | INR 44.66 | 0.00% | INR 44.66 | INR 44.66 | INR 44.66 | 0 |
| 2026-09-11 | INR 44.66 | +0.61% | INR 46.00 | INR 46.00 | INR 43.11 | 1.14K |
| 2026-09-10 | INR 44.39 | -0.74% | INR 44.21 | INR 44.90 | INR 44.09 | 2.35K |
| 2026-09-09 | INR 44.72 | -1.08% | INR 45.00 | INR 45.70 | INR 44.02 | 1.48K |
| 2026-09-08 | INR 45.21 | +0.98% | INR 44.77 | INR 45.90 | INR 44.51 | 7.20K |
| 2026-09-07 | INR 44.77 | -0.51% | INR 45.00 | INR 46.95 | INR 43.00 | 15.79K |
| 2026-09-04 | INR 45.00 | +0.02% | INR 45.20 | INR 46.95 | INR 45.00 | 2.04K |
| 2026-09-03 | INR 44.99 | +0.49% | INR 46.70 | INR 46.70 | INR 43.96 | 9.57K |
| 2026-09-02 | INR 44.77 | -2.44% | INR 44.75 | INR 46.47 | INR 44.11 | 4.04K |
| 2026-09-01 | INR 45.89 | -0.61% | INR 47.85 | INR 47.85 | INR 45.10 | 13.92K |
| 2026-08-31 | INR 46.17 | +0.24% | INR 46.10 | INR 47.45 | INR 42.90 | 50.86K |
| 2026-08-28 | INR 46.06 | -0.95% | INR 46.50 | INR 48.99 | INR 44.10 | 8.38K |
| 2026-08-27 | INR 46.50 | -1.50% | INR 47.40 | INR 47.70 | INR 46.50 | 5.68K |
| 2026-08-26 | INR 47.21 | +1.46% | INR 46.70 | INR 47.50 | INR 45.50 | 5.48K |
| 2026-08-25 | INR 46.53 | +1.24% | INR 46.20 | INR 48.49 | INR 46.00 | 42.66K |
| 2026-08-24 | INR 45.96 | +1.10% | INR 45.16 | INR 47.80 | INR 45.00 | 11.08K |
| 2026-08-21 | INR 45.46 | +3.32% | INR 45.14 | INR 45.54 | INR 44.00 | 17.50K |
| 2026-08-20 | INR 44.00 | -0.34% | INR 44.15 | INR 44.59 | INR 44.00 | 1.61K |
| 2026-08-19 | INR 44.15 | +2.51% | INR 42.50 | INR 44.65 | INR 41.60 | 18.49K |
| 2026-08-18 | INR 43.07 | +0.72% | INR 44.04 | INR 44.04 | INR 41.00 | 11.45K |
| 2026-08-17 | INR 42.76 | +0.16% | INR 43.95 | INR 43.95 | INR 42.25 | 14.47K |
| 2026-08-14 | INR 42.69 | +5.10% | INR 41.90 | INR 43.20 | INR 40.00 | 13.31K |
| 2026-08-13 | INR 40.62 | +1.32% | INR 40.00 | INR 42.00 | INR 39.89 | 905 |
| 2026-08-12 | INR 40.09 | -7.43% | INR 43.30 | INR 44.60 | INR 39.13 | 41.35K |
| 2026-08-11 | INR 43.31 | +2.63% | INR 43.30 | INR 43.86 | INR 41.50 | 12.77K |
| 2026-08-10 | INR 42.20 | -1.86% | INR 42.13 | INR 44.44 | INR 42.00 | 2.88K |
| 2026-08-07 | INR 43.00 | -0.21% | INR 42.25 | INR 44.15 | INR 42.25 | 792 |
| 2026-08-06 | INR 43.09 | +2.04% | INR 45.79 | INR 45.79 | INR 42.00 | 2.15K |
| 2026-08-05 | INR 42.23 | -2.81% | INR 43.70 | INR 43.80 | INR 42.01 | 4.74K |
| 2026-08-04 | INR 43.45 | +0.74% | INR 43.26 | INR 43.99 | INR 41.30 | 3.46K |
| 2026-08-03 | INR 43.13 | +4.36% | INR 43.50 | INR 43.50 | INR 42.98 | 5.88K |
| 2026-07-31 | INR 41.33 | -1.45% | INR 41.14 | INR 44.66 | INR 41.14 | 5.19K |
| 2026-07-30 | INR 41.94 | -1.94% | INR 41.15 | INR 44.40 | INR 40.62 | 3.80K |
| 2026-07-29 | INR 42.77 | +0.64% | INR 42.00 | INR 43.59 | INR 41.19 | 5.12K |
| 2026-07-28 | INR 42.50 | +0.54% | INR 42.27 | INR 43.74 | INR 41.50 | 3.60K |
| 2026-07-27 | INR 42.27 | +3.86% | INR 43.00 | INR 46.30 | INR 41.75 | 14.30K |
| 2026-07-24 | INR 40.70 | -0.44% | INR 40.10 | INR 42.00 | INR 40.07 | 981 |
| 2026-07-23 | INR 40.88 | -2.60% | INR 42.38 | INR 42.38 | INR 40.25 | 854 |
| 2026-07-22 | INR 41.97 | -1.08% | INR 41.00 | INR 42.45 | INR 41.00 | 845 |
| 2026-07-21 | INR 42.43 | +0.43% | INR 42.05 | INR 44.20 | INR 40.52 | 14.53K |
| 2026-07-20 | INR 42.25 | -2.42% | INR 43.30 | INR 43.64 | INR 42.09 | 3.03K |
| 2026-07-17 | INR 43.30 | -1.57% | INR 43.89 | INR 44.79 | INR 42.60 | 5.84K |
| 2026-07-16 | INR 43.99 | +1.76% | INR 43.20 | INR 44.39 | INR 42.50 | 16.50K |
| 2026-07-15 | INR 43.23 | +0.39% | INR 43.06 | INR 43.78 | INR 41.11 | 16.49K |
| 2026-07-14 | INR 43.06 | -3.93% | INR 44.00 | INR 44.99 | INR 42.60 | 3.34K |
| 2026-07-13 | INR 44.82 | -1.04% | INR 43.51 | INR 45.95 | INR 43.51 | 4.96K |
| 2026-07-10 | INR 45.29 | +1.78% | INR 44.28 | INR 45.79 | INR 44.28 | 3.60K |
| 2026-07-09 | INR 44.50 | -1.07% | INR 44.80 | INR 45.39 | INR 44.50 | 938 |
| 2026-07-08 | INR 44.98 | -0.82% | INR 45.40 | INR 46.40 | INR 44.00 | 7.44K |
| 2026-07-07 | INR 45.35 | +1.23% | INR 45.50 | INR 45.50 | INR 44.80 | 1.03K |
| 2026-07-06 | INR 44.80 | +0.04% | INR 44.78 | INR 45.20 | INR 44.10 | 2.02K |
| 2026-07-03 | INR 44.78 | +0.36% | INR 43.00 | INR 45.70 | INR 43.00 | 262 |
| 2026-07-02 | INR 44.62 | -2.34% | INR 45.90 | INR 45.90 | INR 44.17 | 1.65K |
| 2026-07-01 | INR 45.69 | -0.11% | INR 45.49 | INR 45.89 | INR 44.50 | 5.88K |
| 2026-06-30 | INR 45.74 | +2.79% | INR 44.28 | INR 45.89 | INR 42.56 | 5.73K |
| 2026-06-29 | INR 44.50 | -2.41% | INR 45.65 | INR 45.94 | INR 43.62 | 1.75K |
| 2026-06-26 | INR 45.60 | 0.00% | INR 45.60 | INR 45.60 | INR 45.60 | 0 |
| 2026-06-25 | INR 45.60 | +0.02% | INR 44.68 | INR 46.48 | INR 44.12 | 2.47K |
| 2026-06-24 | INR 45.59 | +1.51% | INR 45.99 | INR 45.99 | INR 44.09 | 1.96K |
| 2026-06-23 | INR 44.91 | -3.75% | INR 44.86 | INR 46.40 | INR 44.70 | 4.23K |
| 2026-06-22 | INR 46.66 | +0.21% | INR 45.63 | INR 47.36 | INR 44.75 | 4.52K |
| 2026-06-19 | INR 46.56 | -0.49% | INR 48.50 | INR 48.50 | INR 44.46 | 9.08K |
| 2026-06-18 | INR 46.79 | +3.49% | INR 45.75 | INR 47.00 | INR 45.20 | 5.88K |
| 2026-06-17 | INR 45.21 | +1.50% | INR 44.80 | INR 46.76 | INR 43.08 | 15.75K |
| 2026-06-16 | INR 44.54 | +1.18% | INR 44.24 | INR 44.83 | INR 43.00 | 799 |
| 2026-06-15 | INR 44.02 | +2.42% | INR 45.11 | INR 45.11 | INR 43.61 | 2.98K |
| 2026-06-12 | INR 42.98 | +1.03% | INR 43.00 | INR 44.59 | INR 41.53 | 1.73K |
| 2026-06-11 | INR 42.54 | -0.05% | INR 43.95 | INR 43.95 | INR 42.52 | 1.60K |
| 2026-06-10 | INR 42.56 | -2.50% | INR 43.65 | INR 44.20 | INR 42.50 | 4.34K |
| 2026-06-09 | INR 43.65 | +2.22% | INR 42.49 | INR 44.72 | INR 42.49 | 3.30K |
| 2026-06-08 | INR 42.70 | -2.95% | INR 43.50 | INR 43.50 | INR 42.37 | 1.05K |
| 2026-06-05 | INR 44.00 | +1.10% | INR 43.01 | INR 44.39 | INR 42.65 | 4.58K |
| 2026-06-04 | INR 43.52 | -0.50% | INR 42.75 | INR 44.80 | INR 42.75 | 3.90K |
| 2026-06-03 | INR 43.74 | -1.71% | INR 45.59 | INR 45.59 | INR 43.65 | 209 |
| 2026-06-02 | INR 44.50 | -1.74% | INR 43.61 | INR 45.85 | INR 43.56 | 41.88K |
| 2026-06-01 | INR 45.29 | +1.84% | INR 44.46 | INR 45.80 | INR 43.25 | 2.24K |
| 2026-05-29 | INR 44.47 | -1.29% | INR 42.85 | INR 45.48 | INR 42.85 | 585 |
| 2026-05-28 | INR 45.05 | 0.00% | INR 45.05 | INR 45.05 | INR 45.05 | 0 |