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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.18	47.29	47.29	50.49	46.33	12,377
February 19, 2026	48.94	47.18	47.18	48.94	46.5	9,818
February 18, 2026	46.03	47.38	47.38	48.85	46.03	22,733
February 17, 2026	49.33	46.83	46.83	49.33	46	7,475
February 16, 2026	49.88	46.16	46.16	49.88	45.55	9,165
February 13, 2026	46.99	47.23	47.23	47.93	46	9,273
February 12, 2026	48	46.92	46.92	48	46.05	6,243
February 11, 2026	48.94	46.68	46.68	48.94	45.1	19,642
February 10, 2026	47.25	47.58	47.58	49	47	18,897
February 09, 2026	49.8	46.89	46.89	52.19	46	38,981
February 06, 2026	52.5	49.66	49.66	52.5	48.4	6,323
February 05, 2026	52.57	49.92	49.92	52.57	49.6	4,595
February 04, 2026	51	51.54	51.54	52.5	48.5	25,179
February 03, 2026	52.3	48.92	48.92	52.3	48.05	10,966
February 02, 2026	50.19	50.03	50.03	50.25	47	14,951
February 01, 2026	50.14	47.92	47.92	50.14	47.31	1,382
January 30, 2026	49.24	48.23	48.23	50.19	47.31	2,531
January 29, 2026	49.29	48.98	48.98	50.2	47.85	17,043
January 28, 2026	48.56	49.86	49.86	49.93	47.43	5,679
January 27, 2026	48.74	48.56	48.56	50.2	48.5	29,786
January 23, 2026	48.99	48.73	48.73	51.46	48.5	13,629
January 22, 2026	51	49.69	49.69	51.4	48.7	54,408
January 21, 2026	50.96	48.88	48.88	51.98	48.2	43,170
January 20, 2026	49	50.08	50.08	52.15	47.93	99,279
January 19, 2026	46.9	47.99	47.99	49.5	46.5	200,405
January 16, 2026	44.56	46.07	46.07	46.6	43.5	54,512
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

Anik Industries Limited (ANIKINDS.NS) NSE