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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	70.98	78.15	78.15	78.17	68.05	128,338
October 15, 2025	69.65	71	71	72.95	69.6	32,377
October 14, 2025	70.29	69.66	69.66	70.67	67.84	19,245
October 13, 2025	69.69	67.53	67.53	69.69	66.51	20,310
October 10, 2025	64.22	68.23	68.23	68.6	64.21	30,897
October 09, 2025	62.54	63.96	63.96	64.89	62.54	14,098
October 08, 2025	64	63.82	63.82	64.93	61.23	19,145
October 07, 2025	65.8	61.46	61.46	65.8	60.51	80,385
October 06, 2025	63.23	63.66	63.66	66.22	63	16,554
October 03, 2025	65.36	65.93	65.93	66.6	64.8	19,878
October 01, 2025	64.9	64.13	64.13	65.08	61.3	38,352
September 30, 2025	63	61.99	61.99	64	61.1	25,476
September 29, 2025	67.79	63.39	63.39	67.79	62.9	39,368
September 26, 2025	68	65.37	65.37	68	64	27,845
September 25, 2025	66	65.53	65.53	69.52	65	55,818
September 24, 2025	69	66.21	66.21	69.93	65.8	19,633
September 23, 2025	71.98	68.6	68.6	72.7	67.25	48,867
September 22, 2025	74.89	70.03	70.03	74.89	69.5	119,834
September 19, 2025	71.08	72.94	72.94	72.94	69.49	27,800
September 18, 2025	67.98	69.47	69.47	69.47	64.1	121,466
September 17, 2025	69.57	66.17	66.17	70.77	65.36	83,595
September 16, 2025	73.01	69.57	69.57	76.09	68.71	140,350
September 15, 2025	76.99	73.14	73.14	76.99	72.5	48,152
September 12, 2025	75.07	74.25	74.25	78.85	73.4	56,316
September 11, 2025	76.69	74.91	74.91	82.01	73.21	59,174
September 10, 2025	80.24	76.44	76.44	80.24	72.37	71,542
September 09, 2025	80	78.62	78.62	80	75.31	18,905
September 08, 2025	81.15	78.13	78.13	86.83	76.75	78,438
September 05, 2025	89.95	85.28	85.28	89.95	83.9	14,886
September 04, 2025	93.06	86.59	86.59	93.18	85	51,926
September 03, 2025	91.28	93.43	93.43	94.78	89.99	9,255
September 02, 2025	96.85	92.97	92.97	96.86	92.47	15,373
September 01, 2025	96.74	96	96	96.74	94	5,264
August 29, 2025	95.45	93.18	93.18	97.19	93.04	1,626
August 28, 2025	92	96.14	96.14	97.55	92	10,981
August 26, 2025	93.04	93.88	93.88	96.4	91.15	1,563
August 25, 2025	98	93.49	93.49	98	92.11	3,782
August 22, 2025	94.52	93.09	93.09	94.52	92.01	2,010
August 21, 2025	91.21	94.3	94.3	94.97	91.21	3,585
August 20, 2025	92.91	93.68	93.68	96.99	92.65	6,990
August 19, 2025	92.3	92.91	92.91	94.49	91	9,523
August 18, 2025	92.97	92.41	92.41	97.8	90	64,268
August 14, 2025	92.05	93.3	93.3	95.49	92.05	4,270
August 13, 2025	98.85	94.42	94.42	98.85	90.61	8,772
August 12, 2025	93.96	94.31	94.31	95.91	92.01	3,103
August 11, 2025	94.11	93.55	93.55	95.96	92.1	3,571

Anik Industries Limited (ANIKINDS.NS) NSE