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
2025-09-26 25.25 26.70 25.25 25.99 0.0M
2025-09-25 26.10 26.70 25.04 26.00 0.0M
2025-09-24 25.30 29.40 25.30 27.20 0.0M
2025-09-23 25.75 25.75 25.15 25.49 0.0M
2025-09-22 26.13 26.50 25.51 26.10 0.0M
2025-09-19 26.30 27.48 24.50 26.00 0.0M
2025-09-18 28.00 28.00 26.26 26.55 0.0M
2025-09-17 28.55 28.55 25.70 26.43 0.0M
2025-09-16 27.76 28.75 25.63 26.25 0.0M
2025-09-15 25.20 27.00 25.20 26.76 0.0M
2025-09-12 26.94 26.94 26.11 26.38 0.0M
2025-09-11 26.25 26.50 26.11 26.11 0.0M
2025-09-10 25.12 26.49 25.12 26.17 0.0M
2025-09-09 27.35 27.35 25.00 25.16 0.0M
2025-09-08 27.95 27.95 25.13 27.35 0.0M
2025-09-05 27.00 27.00 25.08 25.40 0.0M
2025-09-04 28.50 28.50 26.19 26.42 0.0M
2025-09-03 28.45 28.45 26.52 27.93 0.0M
2025-09-02 29.80 29.80 26.28 26.59 0.0M
2025-09-01 27.31 27.31 25.12 26.32 0.0M
2025-08-29 27.50 27.50 25.00 26.09 0.0M
2025-08-28 26.50 26.50 23.15 24.23 0.0M
2025-08-26 24.91 27.00 23.00 24.59 0.0M
2025-08-25 24.00 24.42 24.00 24.42 0.0M
2025-08-22 25.50 25.50 24.00 24.42 0.0M
2025-08-21 24.11 25.68 24.11 25.00 0.0M
2025-08-20 23.54 26.48 23.25 25.51 0.0M
2025-08-19 23.50 23.75 23.50 23.54 0.0M
2025-08-18 23.25 23.50 22.75 22.90 0.0M
2025-08-14 23.26 23.30 22.50 22.95 0.0M
2025-08-13 23.60 24.70 23.25 23.26 0.0M
2025-08-12 23.50 24.25 23.20 23.57 0.0M
2025-08-11 23.00 23.99 22.10 23.94 0.0M
2025-08-08 23.00 23.98 22.50 22.99 0.0M
2025-08-07 23.50 23.50 22.00 22.72 0.0M
2025-08-06 24.00 24.00 23.01 23.05 0.0M
2025-08-05 24.00 24.00 23.60 23.73 0.0M
2025-08-04 24.85 24.85 22.50 23.75 0.0M
2025-08-01 24.50 25.25 24.50 24.85 0.0M
2025-07-31 25.70 26.00 24.50 25.00 0.0M
2025-07-30 25.72 25.72 25.00 25.70 0.0M
2025-07-29 25.38 25.72 24.61 25.72 0.0M
2025-07-28 25.72 25.72 24.53 25.50 0.0M
2025-07-25 25.25 25.70 25.00 25.70 0.0M
2025-07-24 25.00 25.85 25.00 25.25 0.0M
2025-07-23 25.93 25.93 25.05 25.23 0.0M
2025-07-22 25.80 26.21 25.00 25.61 0.0M
2025-07-21 25.03 25.80 25.00 25.40 0.0M
2025-07-18 26.92 27.59 24.00 25.03 0.0M
2025-07-17 26.98 27.49 26.50 26.92 0.0M
2025-07-16 27.80 28.26 26.56 26.98 0.0M
2025-07-15 26.91 28.48 26.50 26.61 0.0M
2025-07-14 27.00 27.03 26.00 26.91 0.0M
2025-07-11 27.55 28.90 27.00 27.32 0.0M
2025-07-10 29.00 29.00 27.50 27.53 0.0M
2025-07-09 28.73 28.87 28.73 28.75 0.0M
2025-07-08 28.74 28.75 28.02 28.73 0.0M
2025-07-07 28.45 28.65 28.00 28.65 0.0M
2025-07-04 29.45 29.45 27.34 28.45 0.0M
2025-07-03 27.90 28.90 27.50 28.03 0.0M
2025-07-02 29.45 29.45 27.60 27.87 0.0M
2025-07-01 28.25 28.98 27.81 28.50 0.0M
2025-06-30 28.93 29.65 28.13 28.31 0.0M
2025-06-27 29.48 29.48 28.12 28.93 0.0M
2025-06-26 29.00 29.00 27.55 29.00 0.0M
2025-06-25 29.20 30.00 26.51 28.81 0.0M
2025-06-24 29.14 29.98 28.18 29.50 0.0M
2025-06-23 29.36 30.59 28.62 29.00 0.0M
2025-06-20 28.62 29.50 28.62 29.36 0.0M
2025-06-19 28.61 29.47 28.61 28.61 0.0M
2025-06-18 29.10 29.10 28.00 29.00 0.0M
2025-06-17 29.01 29.50 29.00 29.06 0.0M
2025-06-16 29.00 29.49 29.00 29.01 0.0M
2025-06-13 29.20 30.00 29.20 29.90 0.0M
2025-06-12 33.00 33.00 29.48 30.34 0.0M
2025-06-11 29.90 30.48 29.45 29.48 0.0M
2025-06-10 30.90 30.90 29.20 29.90 0.0M
2025-06-09 30.97 30.97 29.50 30.79 0.0M
2025-06-06 30.70 30.75 29.40 30.22 0.0M
2025-06-05 30.76 30.76 29.00 30.35 0.0M
2025-06-04 30.60 30.60 28.11 29.21 0.0M
2025-06-03 30.49 30.49 28.25 29.16 0.0M
2025-06-02 28.90 30.49 28.89 29.99 0.0M
2025-05-30 30.50 30.50 29.40 29.76 0.0M
2025-05-29 30.00 30.60 29.00 29.02 0.0M
2025-05-28 30.90 30.90 29.91 30.00 0.0M
2025-05-27 30.50 30.50 29.45 29.59 0.0M
2025-05-26 29.28 30.95 29.28 29.47 0.0M
2025-05-23 29.10 29.40 29.10 29.28 0.0M
2025-05-22 31.00 31.00 29.03 29.49 0.0M
2025-05-21 30.90 30.90 29.00 29.64 0.0M
2025-05-20 29.86 30.90 29.53 30.01 0.0M
2025-05-19 30.37 30.55 29.30 29.84 0.0M
2025-05-16 30.85 30.85 29.50 30.37 0.0M
2025-05-15 32.60 32.60 29.50 29.90 0.0M
2025-05-14 30.85 30.85 29.05 29.94 0.0M
2025-05-13 30.45 30.55 29.05 30.00 0.0M
2025-05-12 28.65 30.49 28.60 30.41 0.0M
2025-05-09 28.91 28.91 26.00 28.61 0.0M
2025-05-08 29.54 30.95 28.60 28.91 0.0M
2025-05-07 28.51 30.00 28.51 29.54 0.0M
2025-05-06 32.00 32.00 29.00 29.95 0.0M
2025-05-05 29.00 30.46 28.95 29.09 0.0M
2025-05-02 29.61 30.48 29.02 29.54 0.0M
2025-04-30 30.20 30.46 29.01 29.03 0.0M
2025-04-29 29.11 30.88 29.11 30.20 0.0M
2025-04-28 30.64 30.90 29.02 30.45 0.0M
2025-04-25 31.90 31.90 29.50 30.49 0.0M
2025-04-24 32.45 32.45 30.00 30.83 0.0M
2025-04-23 31.50 31.50 30.06 31.10 0.0M
2025-04-22 30.32 31.50 29.76 31.29 0.0M
2025-04-21 29.75 31.75 29.50 30.08 0.0M
2025-04-17 32.00 32.00 30.00 30.01 0.0M
2025-04-16 29.65 31.48 29.50 30.41 0.0M
2025-04-15 30.58 30.96 29.05 29.62 0.0M
2025-04-11 31.50 31.95 31.00 31.02 0.0M
2025-04-09 31.50 31.50 27.00 30.98 0.0M
2025-04-08 32.00 32.00 29.60 31.52 0.0M
2025-04-07 29.50 31.95 26.01 31.82 0.0M
2025-04-04 30.50 31.85 29.65 30.26 0.0M
2025-04-03 29.60 31.00 29.60 30.96 0.0M
2025-04-02 32.50 32.50 29.51 29.58 0.0M
2025-04-01 29.51 31.49 29.17 29.92 0.0M
2025-03-28 31.48 31.48 29.49 29.51 0.0M
2025-03-27 31.00 31.96 29.00 29.49 0.0M
2025-03-26 31.95 33.99 31.00 31.10 0.0M
2025-03-25 32.18 32.96 31.00 32.11 0.0M
2025-03-24 31.00 32.50 31.00 32.18 0.0M
2025-03-21 31.50 32.00 30.51 31.02 0.0M
2025-03-20 33.00 33.80 31.12 31.50 0.0M
2025-03-19 30.11 38.76 30.11 33.10 0.0M
2025-03-18 28.61 33.47 28.61 32.33 0.0M
2025-03-17 32.83 33.50 30.00 32.69 0.0M
2025-03-13 33.56 33.60 32.83 32.83 0.0M
2025-03-12 31.08 33.98 30.49 32.90 0.0M
2025-03-11 31.65 33.00 31.07 32.01 0.0M
2025-03-10 32.35 35.69 31.00 31.70 0.0M
2025-03-07 32.35 32.35 27.00 30.00 0.0M
2025-03-06 32.35 32.35 31.00 31.80 0.0M
2025-03-05 29.00 31.89 29.00 31.88 0.0M
2025-03-04 32.35 32.35 28.75 30.02 0.0M
2025-03-03 32.35 32.35 28.16 28.91 0.0M
2025-02-28 31.00 31.00 28.03 29.92 0.0M
2025-02-27 30.01 31.00 30.01 30.10 0.0M
2025-02-25 31.00 32.35 29.41 32.15 0.0M
2025-02-24 27.80 30.99 27.80 30.88 0.0M
2025-02-21 32.35 32.35 28.28 29.12 0.0M
2025-02-20 30.98 30.98 28.55 28.86 0.0M
2025-02-19 31.05 31.05 30.00 30.98 0.0M
2025-02-18 32.35 32.35 29.50 31.05 0.0M
2025-02-17 29.10 31.89 27.00 30.36 0.0M
2025-02-14 31.85 31.85 29.15 30.48 0.0M
2025-02-13 31.85 31.85 29.00 31.70 0.0M
2025-02-12 30.51 31.49 30.51 30.60 0.0M
2025-02-11 34.37 34.37 30.30 30.51 0.0M
2025-02-10 28.50 32.35 28.50 31.35 0.0M
2025-02-07 33.35 33.35 32.20 32.35 0.0M
2025-02-06 32.00 34.25 31.51 31.96 0.0M
2025-02-05 32.00 32.00 30.50 31.34 0.0M
2025-02-04 32.45 32.45 30.67 31.06 0.0M
2025-02-03 34.55 34.55 31.50 31.62 0.0M
2025-02-01 33.14 33.14 32.25 32.26 0.0M
2025-01-31 34.81 34.81 31.01 32.82 0.0M
2025-01-30 32.30 34.69 32.30 33.81 0.0M
2025-01-29 32.43 32.43 30.80 32.30 0.0M
2025-01-28 33.00 33.04 30.01 32.15 0.0M
2025-01-27 31.10 32.60 30.03 31.62 0.0M
2025-01-24 29.11 33.41 29.11 31.03 0.0M
2025-01-23 33.30 34.97 31.00 31.12 0.0M
2025-01-22 33.31 33.31 30.10 33.30 0.0M
2025-01-21 33.41 34.60 32.41 33.31 0.0M
2025-01-20 33.83 35.19 32.51 33.41 0.0M
2025-01-17 35.20 35.20 33.20 33.83 0.0M
2025-01-16 35.20 35.20 32.30 34.87 0.0M
2025-01-15 35.20 35.20 32.00 32.04 0.0M
2025-01-14 32.33 34.50 31.36 32.99 0.0M
2025-01-13 32.05 34.74 32.00 32.00 0.0M
2025-01-10 32.50 36.00 32.25 34.91 0.0M
2025-01-09 34.25 34.25 33.00 33.25 0.0M
2025-01-08 33.85 34.75 32.10 34.25 0.0M
2025-01-07 35.08 35.24 33.61 34.16 0.0M
2025-01-06 36.25 36.76 33.50 35.25 0.0M
2025-01-03 36.50 36.50 35.35 35.64 0.0M
2025-01-02 36.60 36.60 35.83 35.86 0.0M
2025-01-01 36.80 37.25 36.50 36.94 0.0M