Price Data Selection & Download
Anjani Foods Share Price All Time Records & Statistics (May 2010 - May 2026)
1777 daily OHLCV records on BSE from May 2010 to May 2026. For live price, key ratios and fundamentals, see ANJANIFOODS screener.
Share Price All Time High
₹81.80
June 07, 2021
BSE Exchange
Share Price All Time Low
₹0.85
October 27, 2015
BSE Exchange
Highest Volume Trading Day
461,782
June 13, 2024 • ₹50.20
BSE Exchange
Share Price History Data (May 2010 - May 2026)
ANJANIFOODS daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹18.75 | ₹19.25 | ₹17.06 | ₹19.23 | 1,144 |
| 2026-05-20 | ₹18.25 | ₹19.49 | ₹18.25 | ₹18.50 | 1,657 |
| 2026-05-19 | ₹18.00 | ₹18.41 | ₹18.00 | ₹18.01 | 239 |
| 2026-05-18 | ₹18.75 | ₹19.25 | ₹17.02 | ₹17.98 | 1,327 |
| 2026-05-15 | ₹19.00 | ₹19.67 | ₹18.37 | ₹18.41 | 2,246 |
| 2026-05-14 | ₹19.75 | ₹19.75 | ₹18.15 | ₹18.37 | 372 |
| 2026-05-13 | ₹19.67 | ₹19.75 | ₹18.05 | ₹18.12 | 1,418 |
| 2026-05-12 | ₹19.50 | ₹19.50 | ₹17.50 | ₹19.37 | 2,395 |
| 2026-05-11 | ₹19.50 | ₹20.00 | ₹18.50 | ₹19.26 | 1,988 |
| 2026-05-08 | ₹20.25 | ₹20.25 | ₹19.27 | ₹19.50 | 1,406 |
| 2026-05-07 | ₹19.50 | ₹19.75 | ₹19.00 | ₹19.57 | 1,707 |
| 2026-05-06 | ₹19.75 | ₹19.99 | ₹18.50 | ₹19.25 | 813 |
| 2026-05-05 | ₹19.75 | ₹20.00 | ₹19.00 | ₹19.90 | 414 |
| 2026-05-04 | ₹19.52 | ₹19.52 | ₹19.25 | ₹19.42 | 523 |
| 2026-04-30 | ₹19.50 | ₹19.90 | ₹18.50 | ₹19.61 | 1,360 |
| 2026-04-29 | ₹19.50 | ₹20.00 | ₹19.00 | ₹19.39 | 2,302 |
| 2026-04-28 | ₹20.00 | ₹20.25 | ₹19.00 | ₹19.20 | 5,123 |
| 2026-04-27 | ₹19.25 | ₹19.99 | ₹18.01 | ₹19.68 | 3,659 |
| 2026-04-24 | ₹18.00 | ₹19.25 | ₹17.75 | ₹19.25 | 5,489 |
| 2026-04-23 | ₹17.75 | ₹19.75 | ₹17.75 | ₹18.24 | 6,622 |
| 2026-04-22 | ₹17.75 | ₹17.75 | ₹17.75 | ₹17.75 | 1,127 |
| 2026-04-21 | ₹16.89 | ₹18.00 | ₹16.05 | ₹17.25 | 4,727 |
| 2026-04-20 | ₹17.00 | ₹17.00 | ₹16.25 | ₹16.39 | 833 |
| 2026-04-17 | ₹15.85 | ₹17.34 | ₹15.85 | ₹16.75 | 9,692 |
| 2026-04-16 | ₹16.25 | ₹16.75 | ₹15.50 | ₹15.80 | 1,570 |
| 2026-04-15 | ₹16.20 | ₹16.50 | ₹15.11 | ₹15.97 | 3,506 |
| 2026-04-13 | ₹17.00 | ₹17.05 | ₹15.11 | ₹16.02 | 7,801 |
| 2026-04-10 | ₹16.63 | ₹16.95 | ₹16.63 | ₹16.94 | 1,514 |
| 2026-04-09 | ₹17.48 | ₹17.48 | ₹16.50 | ₹16.89 | 1,933 |
| 2026-04-08 | ₹15.74 | ₹17.50 | ₹15.25 | ₹17.39 | 6,214 |
| 2026-04-07 | ₹15.00 | ₹15.75 | ₹15.00 | ₹15.74 | 613 |
| 2026-04-06 | ₹14.81 | ₹15.55 | ₹14.25 | ₹15.42 | 1,250 |
| 2026-04-02 | ₹14.75 | ₹15.25 | ₹14.50 | ₹14.57 | 4,666 |
| 2026-04-01 | ₹13.50 | ₹14.75 | ₹13.50 | ₹14.75 | 1,230 |
| 2026-03-30 | ₹13.50 | ₹14.24 | ₹13.00 | ₹13.01 | 5,868 |
| 2026-03-27 | ₹14.75 | ₹14.75 | ₹13.50 | ₹13.58 | 6,076 |
| 2026-03-25 | ₹14.05 | ₹14.75 | ₹14.01 | ₹14.74 | 2,219 |
| 2026-03-24 | ₹14.49 | ₹15.25 | ₹13.90 | ₹14.14 | 5,923 |
| 2026-03-23 | ₹14.25 | ₹14.72 | ₹13.55 | ₹13.68 | 4,094 |
| 2026-03-20 | ₹14.43 | ₹15.88 | ₹13.95 | ₹14.13 | 15,430 |
| 2026-03-19 | ₹16.22 | ₹16.49 | ₹14.20 | ₹14.43 | 15,647 |
| 2026-03-18 | ₹15.00 | ₹16.35 | ₹15.00 | ₹16.17 | 3,276 |
| 2026-03-17 | ₹17.75 | ₹17.75 | ₹15.00 | ₹15.06 | 21,639 |
| 2026-03-16 | ₹17.75 | ₹17.75 | ₹16.05 | ₹16.24 | 21,359 |
| 2026-03-13 | ₹16.80 | ₹18.00 | ₹16.25 | ₹17.75 | 4,687 |
| 2026-03-12 | ₹17.00 | ₹17.00 | ₹16.50 | ₹16.50 | 13,028 |
| 2026-03-11 | ₹17.50 | ₹17.50 | ₹16.70 | ₹17.00 | 8,635 |
| 2026-03-10 | ₹18.00 | ₹18.00 | ₹17.00 | ₹17.47 | 3,719 |
| 2026-03-09 | ₹18.00 | ₹18.25 | ₹17.25 | ₹17.85 | 339 |
| 2026-03-06 | ₹18.50 | ₹18.50 | ₹17.50 | ₹17.53 | 1,447 |
| 2026-03-05 | ₹18.00 | ₹18.00 | ₹17.90 | ₹17.92 | 5,870 |
| 2026-03-04 | ₹17.80 | ₹18.00 | ₹17.00 | ₹17.83 | 1,419 |
| 2026-03-02 | ₹18.50 | ₹18.50 | ₹17.00 | ₹17.75 | 11,149 |
| 2026-02-27 | ₹19.75 | ₹19.75 | ₹18.00 | ₹18.14 | 1,213 |
| 2026-02-26 | ₹19.00 | ₹19.25 | ₹18.50 | ₹19.20 | 1,644 |
| 2026-02-25 | ₹19.50 | ₹19.50 | ₹16.50 | ₹19.00 | 14,165 |
| 2026-02-24 | ₹19.70 | ₹19.70 | ₹19.00 | ₹19.03 | 2,807 |
| 2026-02-23 | ₹19.75 | ₹19.75 | ₹18.50 | ₹19.30 | 2,986 |
| 2026-02-20 | ₹19.75 | ₹19.75 | ₹18.52 | ₹19.50 | 307 |
| 2026-02-19 | ₹19.75 | ₹19.75 | ₹19.75 | ₹19.75 | 4 |
| 2026-02-18 | ₹19.75 | ₹19.84 | ₹19.60 | ₹19.60 | 9,506 |
| 2026-02-17 | ₹19.60 | ₹19.60 | ₹19.11 | ₹19.59 | 4,108 |
| 2026-02-16 | ₹19.84 | ₹19.84 | ₹18.20 | ₹19.60 | 4,650 |
| 2026-02-13 | ₹19.20 | ₹19.75 | ₹18.95 | ₹19.60 | 7,057 |
| 2026-02-12 | ₹19.75 | ₹19.75 | ₹19.01 | ₹19.11 | 633 |
| 2026-02-11 | ₹19.00 | ₹19.80 | ₹19.00 | ₹19.31 | 3,946 |
| 2026-02-10 | ₹21.00 | ₹22.00 | ₹19.00 | ₹19.12 | 32,179 |
| 2026-02-09 | ₹20.43 | ₹20.75 | ₹19.75 | ₹20.75 | 525 |
| 2026-02-06 | ₹20.50 | ₹20.50 | ₹20.43 | ₹20.43 | 168 |
| 2026-02-05 | ₹21.50 | ₹21.50 | ₹19.60 | ₹20.33 | 1,326 |
| 2026-02-04 | ₹21.75 | ₹21.75 | ₹20.50 | ₹21.04 | 1,228 |
| 2026-02-03 | ₹20.05 | ₹21.75 | ₹20.05 | ₹21.50 | 1,233 |
| 2026-02-02 | ₹20.75 | ₹20.75 | ₹20.00 | ₹20.11 | 2,101 |
| 2026-02-01 | ₹19.04 | ₹20.45 | ₹19.04 | ₹20.40 | 329 |
| 2026-01-30 | ₹19.50 | ₹21.50 | ₹19.50 | ₹19.75 | 1,945 |
| 2026-01-29 | ₹20.25 | ₹20.25 | ₹19.55 | ₹20.19 | 1,170 |
| 2026-01-28 | ₹22.00 | ₹22.00 | ₹19.50 | ₹20.12 | 10,147 |
| 2026-01-27 | ₹22.00 | ₹24.00 | ₹21.50 | ₹21.51 | 16,894 |
| 2026-01-23 | ₹19.75 | ₹22.75 | ₹19.75 | ₹22.46 | 4,634 |
| 2026-01-22 | ₹20.50 | ₹21.00 | ₹19.20 | ₹20.50 | 1,850 |
| 2026-01-21 | ₹21.50 | ₹21.50 | ₹19.03 | ₹20.25 | 3,295 |
| 2026-01-20 | ₹22.50 | ₹22.75 | ₹20.95 | ₹21.00 | 2,950 |
| 2026-01-19 | ₹23.00 | ₹23.00 | ₹22.20 | ₹22.21 | 545 |
| 2026-01-16 | ₹22.00 | ₹23.00 | ₹22.00 | ₹23.00 | 983 |
| 2026-01-13 | ₹23.00 | ₹23.00 | ₹22.74 | ₹22.75 | 1,079 |
| 2026-01-12 | ₹22.75 | ₹23.00 | ₹22.10 | ₹23.00 | 727 |
| 2026-01-09 | ₹22.75 | ₹22.95 | ₹22.10 | ₹22.46 | 2,490 |
| 2026-01-08 | ₹22.75 | ₹23.00 | ₹22.11 | ₹22.94 | 779 |
| 2026-01-07 | ₹23.50 | ₹23.94 | ₹22.10 | ₹22.18 | 2,923 |
| 2026-01-06 | ₹22.70 | ₹23.50 | ₹22.01 | ₹23.05 | 5,521 |
| 2026-01-05 | ₹23.50 | ₹23.50 | ₹22.63 | ₹22.76 | 481 |
| 2026-01-02 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.50 | 2,340 |
| 2026-01-01 | ₹23.50 | ₹23.50 | ₹22.70 | ₹23.50 | 2,649 |
Anjani Foods Share Price Performance Analysis (May 2010 - May 2026)
ANJANIFOODS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.17%
₹23.50 → ₹19.23
Year to Date
Price Volatility
13.20%
Low Volatility
Year to Date
Average Daily Volume
4,260
Year to Date Average
BSE Exchange
Anjani Foods Share Price History – Frequently Asked Questions
Common questions about ANJANIFOODS historical data and records. Explore ANJANIFOODS value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Anjani Foods (ANJANIFOODS)?
The all-time high share price of Anjani Foods was ₹81.8 recorded on June 07, 2021 on the BSE exchange.
What is the all-time low share price of Anjani Foods (ANJANIFOODS)?
The all-time low share price of Anjani Foods was ₹0.85 recorded on October 27, 2015 on the BSE exchange.
How can I download ANJANIFOODS historical share price data?
You can download Anjani Foods 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 ANJANIFOODS shares?
The highest trading volume day for Anjani Foods was 461,782 shares traded on June 13, 2024 on the BSE exchange, with share price at ₹50.2.