Price Data Selection & Download
Anjani Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2234 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore ANJANIFIN investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹40.35
January 04, 2008
BSE Exchange
Share Price All Time Low
₹0.86
August 07, 2020
BSE Exchange
Highest Volume Trading Day
155,617
November 21, 2024 • ₹14.53
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ANJANIFIN daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹8.70 | ₹9.13 | ₹8.36 | ₹8.80 | 10,316 |
| 2026-05-20 | ₹9.00 | ₹9.43 | ₹8.64 | ₹8.70 | 14,111 |
| 2026-05-19 | ₹9.44 | ₹9.44 | ₹8.71 | ₹9.09 | 3,610 |
| 2026-05-18 | ₹8.84 | ₹9.24 | ₹8.84 | ₹9.16 | 293 |
| 2026-05-15 | ₹8.47 | ₹8.85 | ₹8.47 | ₹8.84 | 2,677 |
| 2026-05-14 | ₹9.14 | ₹9.14 | ₹8.35 | ₹8.47 | 1,972 |
| 2026-05-13 | ₹8.75 | ₹9.07 | ₹8.33 | ₹8.73 | 10,440 |
| 2026-05-12 | ₹9.48 | ₹9.48 | ₹8.58 | ₹8.66 | 13,601 |
| 2026-05-11 | ₹9.03 | ₹9.77 | ₹8.87 | ₹9.03 | 6,273 |
| 2026-05-08 | ₹9.99 | ₹9.99 | ₹9.33 | ₹9.33 | 2,288 |
| 2026-05-07 | ₹9.40 | ₹9.82 | ₹9.02 | ₹9.82 | 9,839 |
| 2026-05-06 | ₹10.10 | ₹10.33 | ₹9.40 | ₹9.43 | 14,483 |
| 2026-05-05 | ₹9.90 | ₹9.90 | ₹9.54 | ₹9.89 | 75 |
| 2026-05-04 | ₹10.64 | ₹10.64 | ₹9.90 | ₹9.99 | 96 |
| 2026-04-30 | ₹10.01 | ₹10.37 | ₹9.50 | ₹10.17 | 1,798 |
| 2026-04-29 | ₹9.55 | ₹10.10 | ₹9.27 | ₹9.91 | 762 |
| 2026-04-28 | ₹10.18 | ₹10.22 | ₹9.57 | ₹9.65 | 10,487 |
| 2026-04-27 | ₹10.29 | ₹10.29 | ₹10.00 | ₹10.07 | 128 |
| 2026-04-24 | ₹10.45 | ₹10.45 | ₹9.88 | ₹10.13 | 1,115 |
| 2026-04-23 | ₹10.46 | ₹10.46 | ₹9.87 | ₹10.34 | 702 |
| 2026-04-22 | ₹9.89 | ₹10.37 | ₹9.89 | ₹10.35 | 533 |
| 2026-04-21 | ₹10.63 | ₹10.63 | ₹9.88 | ₹10.38 | 2,320 |
| 2026-04-20 | ₹10.43 | ₹10.67 | ₹9.81 | ₹10.38 | 1,351 |
| 2026-04-17 | ₹10.35 | ₹10.35 | ₹10.00 | ₹10.32 | 383 |
| 2026-04-16 | ₹9.98 | ₹10.39 | ₹9.55 | ₹10.35 | 1,032 |
| 2026-04-15 | ₹9.54 | ₹10.00 | ₹9.54 | ₹9.98 | 498 |
| 2026-04-13 | ₹10.00 | ₹10.00 | ₹9.99 | ₹10.00 | 159 |
| 2026-04-10 | ₹9.57 | ₹10.24 | ₹9.30 | ₹9.81 | 3,868 |
| 2026-04-09 | ₹11.38 | ₹11.38 | ₹9.11 | ₹9.78 | 8,430 |
| 2026-04-08 | ₹9.76 | ₹11.49 | ₹9.76 | ₹10.72 | 6,240 |
| 2026-04-07 | ₹8.99 | ₹9.99 | ₹8.71 | ₹9.71 | 6,950 |
| 2026-04-06 | ₹8.85 | ₹8.99 | ₹8.84 | ₹8.99 | 788 |
| 2026-04-02 | ₹9.00 | ₹9.00 | ₹7.51 | ₹8.85 | 5,253 |
| 2026-04-01 | ₹8.46 | ₹8.89 | ₹8.46 | ₹8.62 | 753 |
| 2026-03-30 | ₹8.25 | ₹8.97 | ₹7.90 | ₹8.91 | 2,729 |
| 2026-03-27 | ₹9.00 | ₹9.00 | ₹8.00 | ₹8.32 | 8,418 |
| 2026-03-25 | ₹9.00 | ₹9.00 | ₹8.66 | ₹8.98 | 131 |
| 2026-03-24 | ₹9.00 | ₹9.20 | ₹9.00 | ₹9.00 | 907 |
| 2026-03-23 | ₹9.33 | ₹9.34 | ₹8.25 | ₹9.00 | 691 |
| 2026-03-20 | ₹8.81 | ₹9.50 | ₹8.81 | ₹9.34 | 3,495 |
| 2026-03-19 | ₹9.86 | ₹9.86 | ₹8.62 | ₹9.39 | 611 |
| 2026-03-18 | ₹8.70 | ₹9.47 | ₹8.70 | ₹9.29 | 1,531 |
| 2026-03-17 | ₹8.99 | ₹9.23 | ₹7.77 | ₹8.83 | 10,463 |
| 2026-03-16 | ₹9.00 | ₹9.32 | ₹8.00 | ₹8.18 | 9,192 |
| 2026-03-13 | ₹9.62 | ₹9.98 | ₹8.51 | ₹9.00 | 9,054 |
| 2026-03-12 | ₹10.94 | ₹10.94 | ₹9.64 | ₹9.82 | 2,074 |
| 2026-03-11 | ₹11.65 | ₹11.65 | ₹10.13 | ₹10.23 | 12,633 |
| 2026-03-10 | ₹11.20 | ₹11.28 | ₹10.50 | ₹11.02 | 689 |
| 2026-03-09 | ₹10.88 | ₹10.88 | ₹9.63 | ₹10.40 | 3,913 |
| 2026-03-06 | ₹11.02 | ₹11.02 | ₹10.18 | ₹10.63 | 671 |
| 2026-03-05 | ₹10.47 | ₹11.46 | ₹10.10 | ₹11.02 | 1,281 |
| 2026-03-04 | ₹10.80 | ₹10.80 | ₹10.00 | ₹10.63 | 3,656 |
| 2026-03-02 | ₹10.96 | ₹11.46 | ₹9.72 | ₹11.13 | 909 |
| 2026-02-27 | ₹11.49 | ₹11.52 | ₹10.51 | ₹10.90 | 2,448 |
| 2026-02-26 | ₹11.50 | ₹11.75 | ₹10.79 | ₹11.26 | 1,294 |
| 2026-02-25 | ₹10.67 | ₹11.14 | ₹10.06 | ₹10.78 | 2,675 |
| 2026-02-24 | ₹11.22 | ₹11.22 | ₹10.06 | ₹10.72 | 3,645 |
| 2026-02-23 | ₹10.76 | ₹11.48 | ₹10.37 | ₹10.83 | 943 |
| 2026-02-20 | ₹12.13 | ₹12.13 | ₹10.78 | ₹10.98 | 8,713 |
| 2026-02-19 | ₹12.80 | ₹12.80 | ₹10.72 | ₹11.40 | 2,375 |
| 2026-02-18 | ₹11.40 | ₹11.40 | ₹10.50 | ₹10.91 | 9,717 |
| 2026-02-17 | ₹11.21 | ₹12.00 | ₹10.71 | ₹11.07 | 2,017 |
| 2026-02-16 | ₹11.70 | ₹11.70 | ₹10.86 | ₹11.21 | 497 |
| 2026-02-13 | ₹11.50 | ₹11.70 | ₹10.76 | ₹11.39 | 1,457 |
| 2026-02-12 | ₹11.07 | ₹11.87 | ₹10.71 | ₹11.27 | 1,303 |
| 2026-02-11 | ₹11.90 | ₹11.90 | ₹10.57 | ₹11.29 | 3,227 |
| 2026-02-10 | ₹11.73 | ₹12.11 | ₹10.86 | ₹11.60 | 1,494 |
| 2026-02-09 | ₹12.20 | ₹12.20 | ₹11.02 | ₹11.73 | 2,067 |
| 2026-02-06 | ₹12.28 | ₹12.28 | ₹11.03 | ₹11.72 | 853 |
| 2026-02-05 | ₹12.55 | ₹12.55 | ₹11.41 | ₹11.88 | 983 |
| 2026-02-04 | ₹12.35 | ₹12.35 | ₹11.12 | ₹11.85 | 2,398 |
| 2026-02-03 | ₹11.51 | ₹12.34 | ₹11.22 | ₹11.72 | 5,356 |
| 2026-02-02 | ₹12.39 | ₹12.39 | ₹11.24 | ₹11.64 | 2,544 |
| 2026-02-01 | ₹11.79 | ₹12.60 | ₹10.83 | ₹11.52 | 1,174 |
| 2026-01-30 | ₹12.20 | ₹12.20 | ₹10.51 | ₹11.75 | 6,522 |
| 2026-01-29 | ₹11.37 | ₹12.36 | ₹11.09 | ₹11.48 | 2,664 |
| 2026-01-28 | ₹11.70 | ₹12.10 | ₹10.52 | ₹11.30 | 4,953 |
| 2026-01-27 | ₹10.82 | ₹12.73 | ₹10.69 | ₹11.27 | 1,871 |
| 2026-01-23 | ₹11.70 | ₹11.70 | ₹10.11 | ₹10.88 | 17,141 |
| 2026-01-22 | ₹12.96 | ₹12.96 | ₹11.06 | ₹11.70 | 2,103 |
| 2026-01-21 | ₹12.75 | ₹12.75 | ₹11.06 | ₹11.64 | 2,352 |
| 2026-01-20 | ₹12.83 | ₹12.83 | ₹11.46 | ₹11.47 | 501 |
| 2026-01-19 | ₹11.77 | ₹12.00 | ₹10.71 | ₹11.76 | 10,623 |
| 2026-01-16 | ₹11.84 | ₹13.48 | ₹11.20 | ₹11.72 | 10,685 |
| 2026-01-14 | ₹11.90 | ₹11.90 | ₹10.95 | ₹11.40 | 5,263 |
| 2026-01-13 | ₹11.00 | ₹11.97 | ₹10.95 | ₹11.45 | 1,024 |
| 2026-01-12 | ₹11.42 | ₹11.42 | ₹10.60 | ₹11.18 | 1,743 |
| 2026-01-09 | ₹11.19 | ₹11.74 | ₹10.75 | ₹11.42 | 1,127 |
| 2026-01-08 | ₹11.27 | ₹11.97 | ₹11.22 | ₹11.43 | 3,937 |
| 2026-01-07 | ₹11.80 | ₹11.80 | ₹11.50 | ₹11.51 | 5,747 |
| 2026-01-06 | ₹12.83 | ₹12.83 | ₹11.38 | ₹11.80 | 8,909 |
| 2026-01-05 | ₹11.53 | ₹12.88 | ₹11.38 | ₹12.83 | 5,611 |
| 2026-01-02 | ₹11.76 | ₹11.76 | ₹11.51 | ₹11.57 | 153 |
| 2026-01-01 | ₹12.40 | ₹12.40 | ₹11.36 | ₹11.77 | 871 |
Anjani Finance Share Price Performance Analysis (Jan 2008 - May 2026)
ANJANIFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.23%
₹11.77 → ₹8.80
Year to Date
Price Volatility
10.53%
Low Volatility
Year to Date
Average Daily Volume
3,911
Year to Date Average
BSE Exchange
Anjani Finance Share Price History – Frequently Asked Questions
Common questions about ANJANIFIN historical data and records. Examine Anjani Finance quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Anjani Finance (ANJANIFIN)?
The all-time high share price of Anjani Finance was ₹40.35 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of Anjani Finance (ANJANIFIN)?
The all-time low share price of Anjani Finance was ₹0.86 recorded on August 07, 2020 on the BSE exchange.
How can I download ANJANIFIN historical share price data?
You can download Anjani Finance 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 ANJANIFIN shares?
The highest trading volume day for Anjani Finance was 155,617 shares traded on November 21, 2024 on the BSE exchange, with share price at ₹14.53.