Price Data Selection & Download
Anik Industries Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2784 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review Anik Industries P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹133.00
April 04, 2025
NSE Exchange
Share Price All Time Low
₹5.15
October 18, 2019
NSE Exchange
Highest Volume Trading Day
2,051,615
August 29, 2022 • ₹47.35
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
ANIKINDS daily open, high, low, close and volume (OHLCV) on NSE — 113 records.
Total Records
113
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹42.25 | ₹44.98 | ₹42.25 | ₹44.59 | 6,672 |
| 2026-09-17 | ₹44.65 | ₹44.65 | ₹43.01 | ₹44.10 | 6,453 |
| 2026-09-16 | ₹40.03 | ₹43.78 | ₹40.03 | ₹42.86 | 17,664 |
| 2026-09-15 | ₹44.05 | ₹45.53 | ₹39.96 | ₹40.58 | 23,241 |
| 2026-09-11 | ₹46.00 | ₹46.00 | ₹43.11 | ₹44.66 | 1,140 |
| 2026-09-10 | ₹44.21 | ₹44.90 | ₹44.09 | ₹44.39 | 2,353 |
| 2026-09-09 | ₹45.00 | ₹45.70 | ₹44.02 | ₹44.72 | 1,479 |
| 2026-09-08 | ₹44.77 | ₹45.90 | ₹44.51 | ₹45.21 | 7,198 |
| 2026-09-07 | ₹45.00 | ₹46.95 | ₹43.00 | ₹44.77 | 15,794 |
| 2026-09-04 | ₹45.20 | ₹46.95 | ₹45.00 | ₹45.00 | 2,038 |
| 2026-09-03 | ₹46.70 | ₹46.70 | ₹43.96 | ₹44.99 | 9,572 |
| 2026-09-02 | ₹44.75 | ₹46.47 | ₹44.11 | ₹44.77 | 4,037 |
| 2026-09-01 | ₹47.85 | ₹47.85 | ₹45.10 | ₹45.89 | 13,921 |
| 2026-08-31 | ₹46.10 | ₹47.45 | ₹42.90 | ₹46.17 | 50,864 |
| 2026-08-28 | ₹46.50 | ₹48.99 | ₹44.10 | ₹46.06 | 8,384 |
| 2026-08-27 | ₹47.40 | ₹47.70 | ₹46.50 | ₹46.50 | 5,680 |
| 2026-08-26 | ₹46.70 | ₹47.50 | ₹45.50 | ₹47.21 | 5,483 |
| 2026-08-25 | ₹46.20 | ₹48.49 | ₹46.00 | ₹46.53 | 42,656 |
| 2026-08-24 | ₹45.16 | ₹47.80 | ₹45.00 | ₹45.96 | 11,083 |
| 2026-08-21 | ₹45.14 | ₹45.54 | ₹44.00 | ₹45.46 | 17,499 |
| 2026-08-20 | ₹44.15 | ₹44.59 | ₹44.00 | ₹44.00 | 1,605 |
| 2026-08-19 | ₹42.50 | ₹44.65 | ₹41.60 | ₹44.15 | 18,492 |
| 2026-08-18 | ₹44.04 | ₹44.04 | ₹41.00 | ₹43.07 | 11,453 |
| 2026-08-17 | ₹43.95 | ₹43.95 | ₹42.25 | ₹42.76 | 14,470 |
| 2026-08-14 | ₹41.90 | ₹43.20 | ₹40.00 | ₹42.69 | 13,305 |
| 2026-08-13 | ₹40.00 | ₹42.00 | ₹39.89 | ₹40.62 | 905 |
| 2026-08-12 | ₹43.30 | ₹44.60 | ₹39.13 | ₹40.09 | 41,347 |
| 2026-08-11 | ₹43.30 | ₹43.86 | ₹41.50 | ₹43.31 | 12,771 |
| 2026-08-10 | ₹42.13 | ₹44.44 | ₹42.00 | ₹42.20 | 2,884 |
| 2026-08-07 | ₹42.25 | ₹44.15 | ₹42.25 | ₹43.00 | 792 |
| 2026-08-06 | ₹45.79 | ₹45.79 | ₹42.00 | ₹43.09 | 2,145 |
| 2026-08-05 | ₹43.70 | ₹43.80 | ₹42.01 | ₹42.23 | 4,743 |
| 2026-08-04 | ₹43.26 | ₹43.99 | ₹41.30 | ₹43.45 | 3,458 |
| 2026-08-03 | ₹43.50 | ₹43.50 | ₹42.98 | ₹43.13 | 5,878 |
| 2026-07-31 | ₹41.14 | ₹44.66 | ₹41.14 | ₹41.33 | 5,185 |
| 2026-07-30 | ₹41.15 | ₹44.40 | ₹40.62 | ₹41.94 | 3,796 |
| 2026-07-29 | ₹42.00 | ₹43.59 | ₹41.19 | ₹42.77 | 5,123 |
| 2026-07-28 | ₹42.27 | ₹43.74 | ₹41.50 | ₹42.50 | 3,604 |
| 2026-07-27 | ₹43.00 | ₹46.30 | ₹41.75 | ₹42.27 | 14,299 |
| 2026-07-24 | ₹40.10 | ₹42.00 | ₹40.07 | ₹40.70 | 981 |
| 2026-07-23 | ₹42.38 | ₹42.38 | ₹40.25 | ₹40.88 | 854 |
| 2026-07-22 | ₹41.00 | ₹42.45 | ₹41.00 | ₹41.97 | 845 |
| 2026-07-21 | ₹42.05 | ₹44.20 | ₹40.52 | ₹42.43 | 14,528 |
| 2026-07-20 | ₹43.30 | ₹43.64 | ₹42.09 | ₹42.25 | 3,026 |
| 2026-04-15 | ₹44.35 | ₹47.00 | ₹44.35 | ₹46.24 | 7,596 |
| 2026-04-13 | ₹43.60 | ₹45.85 | ₹43.11 | ₹44.04 | 8,252 |
| 2026-04-10 | ₹42.85 | ₹45.80 | ₹42.85 | ₹43.88 | 9,504 |
| 2026-04-09 | ₹43.99 | ₹45.00 | ₹41.19 | ₹42.78 | 23,072 |
| 2026-04-08 | ₹40.95 | ₹46.83 | ₹39.26 | ₹43.43 | 128,771 |
| 2026-04-07 | ₹38.95 | ₹39.85 | ₹38.25 | ₹39.03 | 15,795 |
| 2026-04-06 | ₹36.99 | ₹39.30 | ₹35.30 | ₹39.00 | 6,399 |
| 2026-04-02 | ₹35.20 | ₹37.00 | ₹33.50 | ₹36.99 | 5,899 |
| 2026-04-01 | ₹33.10 | ₹36.10 | ₹33.10 | ₹35.35 | 9,229 |
| 2026-03-30 | ₹34.00 | ₹34.69 | ₹32.50 | ₹32.87 | 14,187 |
| 2026-03-27 | ₹36.01 | ₹38.62 | ₹34.01 | ₹34.36 | 383,930 |
| 2026-03-25 | ₹37.94 | ₹38.97 | ₹34.00 | ₹36.56 | 24,894 |
| 2026-03-24 | ₹39.39 | ₹40.00 | ₹36.10 | ₹37.91 | 23,669 |
| 2026-03-23 | ₹39.70 | ₹39.70 | ₹36.00 | ₹37.01 | 6,227 |
| 2026-03-20 | ₹40.80 | ₹41.77 | ₹37.80 | ₹37.93 | 20,330 |
| 2026-03-19 | ₹39.10 | ₹40.74 | ₹38.50 | ₹38.74 | 14,515 |
| 2026-03-18 | ₹40.50 | ₹40.98 | ₹38.20 | ₹40.15 | 33,788 |
| 2026-03-17 | ₹42.88 | ₹42.88 | ₹38.00 | ₹39.15 | 90,871 |
| 2026-03-16 | ₹39.91 | ₹41.89 | ₹39.31 | ₹40.63 | 1,913 |
| 2026-03-13 | ₹42.29 | ₹42.29 | ₹38.51 | ₹39.91 | 16,277 |
| 2026-03-12 | ₹40.73 | ₹41.57 | ₹38.80 | ₹40.09 | 7,260 |
| 2026-03-11 | ₹41.48 | ₹41.95 | ₹40.00 | ₹40.73 | 4,563 |
| 2026-03-10 | ₹41.07 | ₹43.59 | ₹40.50 | ₹40.89 | 11,575 |
| 2026-03-09 | ₹43.81 | ₹43.81 | ₹40.30 | ₹40.87 | 107,012 |
| 2026-03-06 | ₹45.23 | ₹45.25 | ₹43.02 | ₹44.07 | 4,916 |
| 2026-03-05 | ₹44.87 | ₹49.00 | ₹43.50 | ₹44.56 | 11,856 |
| 2026-03-04 | ₹42.00 | ₹47.00 | ₹42.00 | ₹43.27 | 14,816 |
| 2026-03-02 | ₹45.08 | ₹46.49 | ₹43.60 | ₹45.05 | 22,623 |
| 2026-02-27 | ₹46.99 | ₹47.15 | ₹46.01 | ₹46.22 | 8,687 |
| 2026-02-26 | ₹47.99 | ₹48.90 | ₹45.40 | ₹45.92 | 6,867 |
| 2026-02-25 | ₹45.96 | ₹47.55 | ₹45.96 | ₹46.57 | 887 |
| 2026-02-24 | ₹47.99 | ₹48.00 | ₹45.30 | ₹45.74 | 2,629 |
| 2026-02-23 | ₹47.29 | ₹49.48 | ₹47.11 | ₹47.42 | 3,767 |
| 2026-02-20 | ₹47.18 | ₹50.49 | ₹46.33 | ₹47.29 | 11,998 |
| 2026-02-19 | ₹48.94 | ₹48.94 | ₹46.50 | ₹47.18 | 9,529 |
| 2026-02-18 | ₹46.03 | ₹48.85 | ₹46.03 | ₹47.38 | 22,072 |
| 2026-02-17 | ₹49.33 | ₹49.33 | ₹46.00 | ₹46.83 | 7,450 |
| 2026-02-16 | ₹49.88 | ₹49.88 | ₹45.55 | ₹46.16 | 9,128 |
| 2026-02-13 | ₹46.99 | ₹47.93 | ₹46.00 | ₹47.23 | 9,002 |
| 2026-02-12 | ₹48.00 | ₹48.00 | ₹46.05 | ₹46.92 | 5,643 |
| 2026-02-11 | ₹48.94 | ₹48.94 | ₹45.10 | ₹46.68 | 19,494 |
| 2026-02-10 | ₹47.25 | ₹49.00 | ₹47.00 | ₹47.58 | 18,618 |
| 2026-02-09 | ₹49.80 | ₹52.19 | ₹46.00 | ₹46.89 | 39,955 |
| 2026-02-06 | ₹52.50 | ₹52.50 | ₹48.40 | ₹49.66 | 6,306 |
| 2026-02-05 | ₹52.57 | ₹52.57 | ₹49.60 | ₹49.92 | 4,023 |
| 2026-02-04 | ₹51.00 | ₹52.50 | ₹48.50 | ₹51.54 | 24,924 |
| 2026-02-03 | ₹52.30 | ₹52.30 | ₹48.05 | ₹48.92 | 11,037 |
| 2026-02-02 | ₹50.19 | ₹50.25 | ₹47.00 | ₹50.03 | 14,820 |
| 2026-02-01 | ₹50.14 | ₹50.14 | ₹47.31 | ₹47.92 | 1,382 |
| 2026-01-30 | ₹49.24 | ₹50.19 | ₹47.31 | ₹48.23 | 2,472 |
| 2026-01-29 | ₹49.29 | ₹50.20 | ₹47.85 | ₹48.98 | 16,727 |
| 2026-01-28 | ₹48.56 | ₹49.93 | ₹47.43 | ₹49.86 | 5,640 |
| 2026-01-27 | ₹48.74 | ₹50.20 | ₹48.50 | ₹48.56 | 25,800 |
| 2026-01-23 | ₹48.99 | ₹51.46 | ₹48.50 | ₹48.73 | 13,605 |
| 2026-01-22 | ₹51.00 | ₹51.40 | ₹48.70 | ₹49.69 | 54,408 |
| 2026-01-21 | ₹50.96 | ₹51.98 | ₹48.20 | ₹48.88 | 42,971 |
| 2026-01-20 | ₹49.00 | ₹52.15 | ₹47.93 | ₹50.08 | 97,643 |
| 2026-01-19 | ₹46.90 | ₹49.50 | ₹46.50 | ₹47.99 | 200,307 |
| 2026-01-16 | ₹44.56 | ₹46.60 | ₹43.50 | ₹46.07 | 54,312 |
| 2026-01-14 | ₹43.20 | ₹45.94 | ₹42.20 | ₹44.56 | 180,995 |
| 2026-01-13 | ₹45.99 | ₹46.18 | ₹42.00 | ₹42.29 | 89,813 |
| 2026-01-12 | ₹48.29 | ₹48.29 | ₹44.50 | ₹45.37 | 23,845 |
| 2026-01-09 | ₹50.43 | ₹51.19 | ₹46.25 | ₹47.43 | 36,486 |
| 2026-01-08 | ₹49.29 | ₹51.98 | ₹48.05 | ₹48.56 | 56,806 |
| 2026-01-07 | ₹51.75 | ₹52.05 | ₹50.35 | ₹50.68 | 23,709 |
| 2026-01-06 | ₹52.18 | ₹52.39 | ₹51.50 | ₹51.79 | 3,312 |
| 2026-01-05 | ₹52.59 | ₹52.79 | ₹51.84 | ₹52.27 | 15,001 |
| 2026-01-02 | ₹52.01 | ₹53.52 | ₹51.50 | ₹51.80 | 6,621 |
| 2026-01-01 | ₹54.22 | ₹54.78 | ₹51.05 | ₹51.78 | 53,221 |
Anik Industries Share Price Performance Analysis (Jan 2015 - Sep 2026)
ANIKINDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.89%
₹51.78 → ₹44.59
Year to Date
Price Volatility
8.83%
Low Volatility
Year to Date
Average Daily Volume
23,994
Year to Date Average
NSE Exchange
Anik Industries Share Price History – Frequently Asked Questions
Common questions about ANIKINDS historical data and records. For live price, key ratios and fundamentals, see Anik Industries screener.
What is the all-time high share price of Anik Industries (ANIKINDS)?
The all-time high share price of Anik Industries was ₹133.0 recorded on April 04, 2025 on the NSE exchange.
What is the all-time low share price of Anik Industries (ANIKINDS)?
The all-time low share price of Anik Industries was ₹5.15 recorded on October 18, 2019 on the NSE exchange.
How can I download ANIKINDS historical share price data?
You can download Anik Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANIKINDS shares?
The highest trading volume day for Anik Industries was 2,051,615 shares traded on August 29, 2022 on the NSE exchange, with share price at ₹47.35.