Anik Industries Limited - ANIKINDS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.2	44.56	44.56	45.94	42.2	181,009
January 13, 2026	45.99	42.29	42.29	46.18	42	89,809
January 12, 2026	48.29	45.37	45.37	48.29	44.5	23,898
January 09, 2026	50.43	47.43	47.43	51.19	46.25	36,496
January 08, 2026	49.29	48.56	48.56	51.98	48.05	56,806
January 07, 2026	51.75	50.68	50.68	52.05	50.35	23,709
January 06, 2026	52.18	51.79	51.79	52.39	51.5	3,344
January 05, 2026	52.59	52.27	52.27	52.79	51.84	15,049
January 02, 2026	52.01	51.8	51.8	53.52	51.5	6,691
January 01, 2026	54.22	51.78	51.78	54.78	51.05	53,261
December 31, 2025	53.23	53.16	53.16	55.04	51.3	37,685
December 30, 2025	53.5	52.33	52.33	53.5	51.2	6,560
December 29, 2025	51.35	52.18	52.18	53.74	51.35	5,446
December 26, 2025	53.5	52.32	52.32	55	52	10,583
December 24, 2025	53.92	52.02	52.02	53.92	51.81	8,412
December 23, 2025	54.49	52.46	52.46	54.49	52.23	11,438
December 22, 2025	53.52	52.08	52.08	57.8	51.2	73,474
December 19, 2025	53.8	54.11	54.11	55.59	51	49,025
December 18, 2025	52.5	52.23	52.23	54.3	52	17,666
December 17, 2025	53.67	53.23	53.23	55.9	52.27	98,979
December 16, 2025	54.99	53.37	53.37	57	53.01	242,533
December 15, 2025	55.9	53.44	53.44	60.58	52.62	156,787
December 12, 2025	54.81	55.08	55.08	55.99	53.01	548,878
December 11, 2025	53.64	53.2	53.2	55.71	51.7	145,982
December 10, 2025	53.69	52.45	52.45	57.39	50.42	99,089
December 09, 2025	53.99	52.18	52.18	53.99	50.39	5,302
December 08, 2025	54.38	52.3	52.3	55.93	51.1	22,977
December 05, 2025	55.5	55.93	55.93	57	55.08	11,394
December 04, 2025	58	57.14	57.14	58	54.2	23,747
December 03, 2025	54.1	55.64	55.64	58.98	54.1	128,991
December 02, 2025	56.2	53.62	53.62	56.99	52.12	182,085
December 01, 2025	65.01	57.9	57.9	65.01	57.9	260,062
November 28, 2025	69.99	64.34	64.34	69.99	63.41	63,377
November 27, 2025	69.99	68.82	68.82	69.99	66.54	3,736
November 26, 2025	66.9	66.56	66.56	67.51	64.99	13,896
November 25, 2025	69.49	65.83	65.83	69.49	63.05	11,954
November 24, 2025	72.81	66.16	66.16	72.81	65.8	21,780
November 21, 2025	71.98	71.01	71.01	73.6	71.01	5,051
November 19, 2025	74.4	70.22	70.22	74.4	69.62	29,222
November 18, 2025	71.15	73.55	73.55	73.9	70.5	26,123
November 17, 2025	75.8	71.14	71.14	75.8	70.45	42,851
November 14, 2025	76.01	73.14	73.14	77.3	72.1	19,977
November 13, 2025	73.73	76.24	76.24	76.8	73.73	6,984
November 12, 2025	77.5	74.57	74.57	77.5	73.31	3,943
November 11, 2025	73.38	73.99	73.99	74.98	72.52	5,406
November 10, 2025	74.54	73.99	73.99	75.44	73.76	1,003
November 07, 2025	77	74.91	74.91	77	73.06	5,663
November 06, 2025	75	74.35	74.35	75.97	73.1	3,549
November 04, 2025	77	75.37	75.37	77	74.1	6,213
November 03, 2025	77.45	75.11	75.11	79.29	74.56	38,768
October 31, 2025	74.7	75.41	75.41	78.78	74.5	29,890
October 30, 2025	79.8	76.46	76.46	81.74	76	99,662
October 29, 2025	76.57	77.23	77.23	80	74.15	17,119
October 28, 2025	72.52	76.01	76.01	77.99	72.52	43,069
October 27, 2025	79.01	73.98	73.98	79.99	72.3	83,969
October 24, 2025	81.55	74.91	74.91	81.55	74.25	23,973
October 23, 2025	81.45	78.27	78.27	82	77.62	22,610
October 21, 2025	80.8	80.12	80.12	80.8	77	14,774
October 20, 2025	81.55	78.69	78.69	83.05	78.5	44,817
October 17, 2025	79.16	80.48	80.48	83.4	76.43	74,816

Anik Industries Limited (ANIKINDS.NS) NSE