Anjani Foods

ANJI
🏛️ india →
25.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 42.89 42.90 40.61 41.42 0.0M
2023-12-28 43.70 43.78 39.65 42.59 0.1M
2023-12-27 41.70 41.70 40.10 41.70 0.0M
2023-12-26 39.72 39.72 39.72 39.72 0.0M
2023-12-22 35.30 37.83 35.30 37.83 0.0M
2023-12-21 34.85 36.49 33.12 36.03 0.0M
2023-12-20 35.70 37.48 34.50 34.85 0.0M
2023-12-19 35.47 36.34 35.00 35.70 0.0M
2023-12-18 36.35 36.35 35.00 35.47 0.0M
2023-12-15 36.85 36.85 34.50 36.11 0.0M
2023-12-14 35.95 36.90 35.41 35.78 0.0M
2023-12-13 36.85 37.49 34.60 35.95 0.0M
2023-12-12 36.93 36.99 36.00 36.07 0.0M
2023-12-11 37.50 37.50 35.25 36.83 0.0M
2023-12-08 35.00 38.00 34.74 36.78 0.0M
2023-12-07 34.00 36.95 34.00 36.54 0.0M
2023-12-06 37.00 37.00 35.01 35.76 0.0M
2023-12-05 36.00 36.88 36.00 36.47 0.0M
2023-12-04 37.57 37.57 36.00 36.87 0.0M
2023-12-01 37.83 37.83 36.03 37.57 0.0M
2023-11-30 38.25 38.25 37.01 37.83 0.0M
2023-11-29 37.00 38.34 36.65 37.38 0.0M
2023-11-28 39.15 39.30 36.79 37.13 0.0M
2023-11-24 37.83 38.99 36.66 38.37 0.0M
2023-11-23 37.47 39.00 35.53 37.83 0.0M
2023-11-22 40.00 40.00 36.68 37.38 0.0M
2023-11-21 40.56 40.56 38.11 38.61 0.0M
2023-11-20 39.48 39.48 37.15 38.63 0.1M
2023-11-17 37.60 37.60 37.60 37.60 0.0M
2023-11-16 35.81 35.81 35.81 35.81 0.0M
2023-11-15 34.11 34.11 34.11 34.11 0.0M
2023-11-13 32.45 32.49 32.45 32.49 0.0M
2023-11-12 30.94 30.95 30.90 30.95 0.0M
2023-11-10 29.00 29.90 27.72 29.48 0.0M
2023-11-09 29.50 29.50 28.50 29.00 0.0M
2023-11-08 29.00 29.99 28.40 28.61 0.0M
2023-11-07 30.30 30.30 28.41 29.50 0.0M
2023-11-06 28.16 30.50 28.16 29.70 0.0M
2023-11-03 30.29 30.70 28.81 29.61 0.0M
2023-11-02 30.50 30.50 30.00 30.00 0.0M
2023-11-01 30.27 31.05 29.55 29.90 0.0M
2023-10-31 29.99 29.99 29.35 29.66 0.0M
2023-10-30 29.00 30.25 29.00 29.31 0.0M
2023-10-27 27.00 28.99 27.00 28.98 0.0M
2023-10-26 28.98 28.98 27.62 27.84 0.0M
2023-10-25 28.00 29.86 28.00 28.98 0.0M
2023-10-23 29.72 29.72 28.50 28.51 0.0M
2023-10-20 29.02 29.98 29.00 29.00 0.0M
2023-10-19 29.12 30.20 29.00 30.06 0.0M
2023-10-18 30.00 30.00 29.30 29.93 0.0M
2023-10-17 31.33 31.33 29.22 29.99 0.0M
2023-10-16 31.19 31.19 29.17 30.49 0.0M
2023-10-13 29.80 30.70 29.12 30.40 0.0M
2023-10-12 30.00 31.75 29.68 29.88 0.0M
2023-10-11 30.10 30.95 29.51 30.87 0.0M
2023-10-10 30.45 30.47 28.90 30.47 0.0M
2023-10-09 29.03 31.19 28.78 29.02 0.0M
2023-10-06 29.92 30.77 28.60 29.91 0.0M
2023-10-05 31.20 31.20 28.76 29.33 0.0M
2023-10-04 30.09 30.26 29.06 30.01 0.0M
2023-10-03 28.20 30.20 28.20 28.82 0.0M
2023-09-29 29.95 29.95 28.61 28.77 0.0M
2023-09-28 29.50 29.96 28.51 29.67 0.0M
2023-09-27 29.25 30.38 28.50 29.00 0.0M
2023-09-26 28.82 30.26 28.30 29.23 0.0M
2023-09-25 29.05 30.39 28.14 28.82 0.0M
2023-09-22 30.50 30.50 29.02 29.11 0.0M
2023-09-21 29.52 30.00 28.11 29.90 0.0M
2023-09-20 28.49 29.38 28.10 28.80 0.0M
2023-09-18 30.40 30.40 27.75 28.21 0.0M
2023-09-15 27.85 29.21 27.85 29.21 0.0M
2023-09-14 28.93 30.25 27.72 27.82 0.0M
2023-09-13 30.73 30.73 28.71 28.93 0.0M
2023-09-12 31.95 31.95 29.70 30.13 0.0M
2023-09-11 29.23 30.62 29.10 30.48 0.0M
2023-09-08 27.50 29.23 27.50 29.17 0.0M
2023-09-07 27.01 27.94 27.00 27.84 0.0M
2023-09-06 27.26 27.99 26.56 27.99 0.0M
2023-09-05 27.78 28.68 26.53 27.82 0.0M
2023-09-04 27.78 27.78 26.42 27.57 0.0M
2023-09-01 28.99 28.99 27.05 27.72 0.0M
2023-08-31 28.99 29.17 26.51 28.08 0.0M
2023-08-30 26.41 28.00 26.16 27.79 0.0M
2023-08-29 27.39 29.00 27.39 27.46 0.0M
2023-08-28 27.75 29.00 27.55 27.99 0.0M
2023-08-25 28.20 28.20 26.80 27.75 0.0M
2023-08-24 25.80 27.75 25.71 27.67 0.0M
2023-08-23 26.93 27.86 26.85 26.86 0.0M
2023-08-22 26.25 27.23 25.22 26.94 0.0M
2023-08-21 27.10 27.10 26.00 26.19 0.0M
2023-08-18 25.99 26.61 25.64 26.25 0.0M
2023-08-17 26.76 27.50 25.41 26.65 0.0M
2023-08-16 24.71 26.85 24.71 26.59 0.0M
2023-08-14 25.25 26.50 24.26 25.92 0.0M
2023-08-11 24.55 25.25 24.55 25.24 0.0M
2023-08-10 24.70 25.60 24.44 25.27 0.0M
2023-08-09 26.30 26.43 25.10 25.62 0.0M
2023-08-08 26.45 26.45 25.09 25.98 0.0M
2023-08-07 26.84 26.84 25.42 26.39 0.0M
2023-08-04 25.63 27.00 25.61 26.75 0.0M
2023-08-03 27.55 27.56 25.16 26.55 0.0M
2023-08-02 25.10 26.38 24.97 26.25 0.0M
2023-08-01 24.83 25.30 23.46 25.13 0.0M
2023-07-31 25.99 25.99 23.86 24.19 0.0M
2023-07-28 25.00 25.00 24.04 24.89 0.0M
2023-07-27 23.13 25.20 23.13 25.00 0.0M
2023-07-26 25.00 25.00 23.60 24.04 0.0M
2023-07-25 25.00 25.00 23.18 24.79 0.0M
2023-07-24 24.00 24.57 23.99 24.05 0.0M
2023-07-21 23.40 24.00 23.40 23.86 0.0M
2023-07-20 23.49 23.49 22.46 23.46 0.0M
2023-07-19 23.20 23.48 22.16 23.47 0.0M
2023-07-18 22.50 23.29 22.09 23.23 0.0M
2023-07-17 22.90 22.90 22.00 22.50 0.0M
2023-07-14 22.70 23.24 21.66 22.90 0.0M
2023-07-13 23.24 23.24 22.02 22.65 0.0M
2023-07-12 23.70 23.70 22.62 22.72 0.0M
2023-07-11 23.99 23.99 22.46 23.79 0.0M
2023-07-10 23.10 23.50 22.60 23.50 0.0M
2023-07-07 23.10 23.99 23.10 23.50 0.0M
2023-07-06 23.10 24.19 23.10 23.51 0.0M
2023-07-05 24.25 24.25 23.05 24.19 0.0M
2023-07-04 24.20 24.70 23.00 24.23 0.0M
2023-07-03 23.32 24.75 23.00 23.90 0.0M
2023-06-30 24.29 24.32 23.32 23.60 0.0M
2023-06-28 24.40 24.40 22.57 23.17 0.0M
2023-06-27 24.00 24.92 23.12 23.52 0.0M
2023-06-26 24.49 24.49 23.65 24.30 0.0M
2023-06-23 24.40 24.40 23.50 23.55 0.0M
2023-06-22 25.00 25.00 23.10 24.50 0.0M
2023-06-21 23.99 24.46 23.95 24.16 0.0M
2023-06-20 24.17 24.17 23.28 23.30 0.0M
2023-06-19 23.80 23.99 22.51 23.28 0.0M
2023-06-16 23.50 23.90 23.11 23.16 0.0M
2023-06-15 23.54 24.49 23.50 24.00 0.0M
2023-06-14 24.78 24.78 23.41 24.14 0.0M
2023-06-13 24.66 24.66 22.66 23.99 0.0M
2023-06-12 24.70 24.70 22.55 23.62 0.0M
2023-06-09 23.74 23.74 23.05 23.65 0.0M
2023-06-08 23.24 24.25 23.24 23.29 0.0M
2023-06-07 22.95 24.88 22.95 24.39 0.0M
2023-06-06 23.90 24.15 23.00 24.15 0.0M
2023-06-05 23.40 23.40 21.55 23.00 0.0M
2023-06-02 23.00 23.00 21.55 22.33 0.0M
2023-06-01 22.49 22.49 22.00 22.40 0.0M
2023-05-31 21.80 21.80 21.50 21.70 0.0M
2023-05-30 22.00 22.99 21.36 21.84 0.0M
2023-05-29 22.42 22.42 22.00 22.30 0.0M
2023-05-26 22.85 22.85 22.40 22.42 0.0M
2023-05-25 22.20 22.79 21.81 22.00 0.0M
2023-05-24 22.00 22.20 22.00 22.20 0.0M
2023-05-23 22.65 22.65 21.70 22.30 0.0M
2023-05-22 22.02 22.82 21.70 22.20 0.0M
2023-05-19 23.00 23.00 22.01 22.82 0.0M
2023-05-18 22.06 23.40 22.00 23.00 0.0M
2023-05-17 23.18 23.18 22.11 22.52 0.0M
2023-05-16 23.64 23.64 22.00 22.87 0.0M
2023-05-15 22.75 23.80 22.53 22.61 0.0M
2023-05-12 22.90 23.59 22.40 23.00 0.0M
2023-05-11 23.44 23.44 22.12 22.81 0.0M
2023-05-10 23.00 23.00 22.33 22.51 0.0M
2023-05-09 22.45 23.00 21.97 22.84 0.0M
2023-05-08 22.52 22.75 21.80 21.97 0.0M
2023-05-05 22.44 22.79 21.80 22.52 0.0M
2023-05-04 22.69 22.69 21.70 21.80 0.0M
2023-05-03 22.48 22.48 22.00 22.37 0.0M
2023-05-02 22.88 22.88 22.01 22.14 0.0M
2023-04-28 22.69 22.69 21.70 22.44 0.0M
2023-04-27 22.71 22.71 22.41 22.41 0.0M
2023-04-26 22.05 22.79 22.05 22.07 0.0M
2023-04-25 22.80 22.80 21.12 22.49 0.0M
2023-04-24 22.88 22.88 21.41 21.99 0.0M
2023-04-21 22.70 22.70 22.10 22.20 0.0M
2023-04-20 22.71 22.71 21.75 22.68 0.0M
2023-04-19 22.88 22.88 22.00 22.16 0.0M
2023-04-18 21.63 23.22 21.63 22.05 0.0M
2023-04-17 22.50 22.75 21.51 22.70 0.0M
2023-04-13 22.74 22.74 21.17 22.48 0.0M
2023-04-12 21.88 22.74 21.66 22.08 0.0M
2023-04-11 21.65 22.55 21.05 22.44 0.0M
2023-04-10 23.22 23.22 21.64 21.67 0.0M
2023-04-06 22.20 22.54 21.57 22.53 0.0M
2023-04-05 21.00 22.21 21.00 22.16 0.0M
2023-04-03 22.50 22.50 21.45 21.51 0.0M
2023-03-31 21.94 22.15 21.50 22.00 0.0M
2023-03-29 21.02 21.20 20.00 21.20 0.0M
2023-03-28 21.10 21.81 20.86 21.02 0.0M
2023-03-27 23.00 23.00 21.81 21.81 0.0M
2023-03-24 23.99 23.99 22.72 22.77 0.0M
2023-03-23 23.94 23.95 22.14 23.84 0.0M
2023-03-22 22.89 22.99 21.74 22.90 0.0M
2023-03-21 22.89 22.89 21.80 22.20 0.0M
2023-03-20 22.94 22.94 22.50 22.56 0.0M
2023-03-17 22.89 22.89 22.20 22.34 0.0M
2023-03-16 22.49 23.00 21.66 22.69 0.0M
2023-03-15 22.71 23.44 22.65 22.79 0.0M
2023-03-14 23.30 24.00 22.64 22.66 0.0M
2023-03-13 24.98 24.98 23.75 23.75 0.0M
2023-03-10 25.35 25.35 24.01 24.99 0.0M
2023-03-09 25.47 25.47 24.70 24.70 0.0M
2023-03-08 25.63 25.63 24.50 24.96 0.0M
2023-03-06 25.60 25.80 24.21 25.74 0.0M
2023-03-03 25.00 25.97 25.00 25.39 0.0M
2023-03-02 25.60 26.65 25.33 25.79 0.0M
2023-03-01 25.85 26.90 25.50 26.65 0.0M
2023-02-28 25.45 26.00 25.00 25.90 0.0M
2023-02-27 25.30 25.50 23.55 25.45 0.0M
2023-02-24 25.60 25.60 24.30 24.60 0.0M
2023-02-23 25.20 25.90 25.00 25.00 0.0M
2023-02-22 25.65 26.60 25.35 26.00 0.0M
2023-02-21 27.35 27.35 26.10 26.65 0.0M
2023-02-20 25.60 27.35 25.60 26.90 0.0M
2023-02-17 26.45 27.75 26.45 26.65 0.0M
2023-02-16 28.00 28.00 26.75 27.40 0.0M
2023-02-15 27.00 27.75 26.10 27.40 0.0M
2023-02-14 26.90 27.55 26.45 26.90 0.0M
2023-02-13 27.20 28.45 25.85 26.25 0.0M
2023-02-10 27.05 27.80 27.05 27.20 0.0M
2023-02-09 28.25 28.35 27.10 27.50 0.0M
2023-02-08 28.00 28.80 27.20 27.55 0.0M
2023-02-07 28.25 29.00 27.35 28.00 0.0M
2023-02-06 28.35 29.45 28.00 28.25 0.0M
2023-02-03 29.30 29.30 28.10 28.85 0.0M
2023-02-02 28.90 29.45 28.50 28.55 0.0M
2023-02-01 28.40 29.80 28.40 28.60 0.0M
2023-01-31 29.95 30.20 28.20 29.50 0.0M
2023-01-30 28.70 29.95 27.80 29.60 0.0M
2023-01-27 29.60 30.00 28.70 29.15 0.0M
2023-01-25 30.50 30.50 28.50 30.00 0.0M
2023-01-24 29.80 30.95 29.80 30.00 0.0M
2023-01-23 29.80 31.00 29.80 30.05 0.0M
2023-01-20 32.00 32.00 30.15 30.40 0.0M
2023-01-19 30.00 31.55 29.40 31.35 0.0M
2023-01-18 30.10 30.45 29.70 30.05 0.0M
2023-01-17 30.50 30.50 29.60 29.70 0.0M
2023-01-16 29.85 31.00 29.60 29.95 0.0M
2023-01-13 31.45 31.45 29.50 30.70 0.0M
2023-01-12 32.40 32.40 29.85 30.55 0.0M
2023-01-11 30.35 30.90 29.00 30.90 0.0M
2023-01-10 30.15 30.20 29.25 29.45 0.0M
2023-01-09 30.00 31.00 29.05 29.60 0.0M
2023-01-06 30.30 30.30 28.60 30.00 0.0M
2023-01-05 31.10 31.10 29.25 29.40 0.0M
2023-01-04 30.95 31.20 29.30 29.75 0.0M
2023-01-03 30.75 30.75 28.95 29.75 0.0M
2023-01-02 29.95 30.20 28.75 30.05 0.0M