BSE · ANJANI · stock
Anjani Synthetics Limited (ANJANI) stock price history
Every BSE trading session of Anjani Synthetics Limited from Mar 14, 2002 to Sep 28, 2026: 6,096 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANJANI adjusted close, 2002 to 2026
- ₹73.01
- All time high, 2008
- ₹31.90
- 52 week high, ₹20.25 low
- 6,096
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ANJANI key facts
- Anjani Synthetics Limited (ANJANI) closed at ₹30.00 on Sep 28, 2026 on BSE.
- ANJANI's all time high close is ₹73.01, set on Jan 4, 2008; its all time low close is ₹1.21 on Jun 13, 2003.
- ANJANI's 52 week range is ₹20.25 to ₹31.90.
- ANJANI returned -1.4% over the year to Sep 28, 2026 and +3.3% over five years.
- Over ten years ANJANI returned +23%, +2.1% a year compounded.
- ANJANI's deepest drawdown was -96.0% from Jan 7, 2008 to Feb 13, 2014.
- DataCedar holds 6,096 daily sessions of ANJANI history from Mar 14, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANJANI price chart, 2002 to 2026
ANJANI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | +29.5% |
| 6 months | +26.3% |
| Year to date | +17.6% |
| 1 year | -1.4% |
| 3 years | +2.2% |
| 5 years | +3.3% |
| 10 years | +23.2% |
| Since Mar 14, 2002 | +1,136% |
| Compound annual growth, 24.5 years | +10.8% |
ANJANI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹73.01 on Jan 4, 2008
- All time low close
- ₹1.21 on Jun 13, 2003
- 52 week high
- ₹31.90 on Sep 23, 2026
- 52 week low
- ₹20.25 on Mar 30, 2026
- Deepest drawdown
- -96.0% from Jan 7, 2008 to Feb 13, 2014, not yet recovered
- Best single session
- +20.0% on Nov 2, 2006
- Worst single session
- -20.0% on Jul 14, 2004
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 12.4×
- Best calendar year
- 2007, +533%
- Worst calendar year
- 2008, -82%
ANJANI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 14, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹25.94 | ₹31.90 | ₹20.25 | ₹30.00 | +18.0% | 1.2M | 184 |
| 2025 | ₹47.15 | ₹58.25 | ₹21.40 | ₹25.42 | -45.2% | 6.8M | 248 |
| 2024 | ₹33.50 | ₹54.80 | ₹31.67 | ₹46.37 | +40.4% | 4.8M | 245 |
| 2023 | ₹28.10 | ₹36.90 | ₹25.01 | ₹33.02 | +16.5% | 1.4M | 245 |
| 2022 | ₹37.70 | ₹45.40 | ₹24.50 | ₹28.35 | -23.3% | 1.9M | 248 |
| 2021 | ₹20.00 | ₹40.50 | ₹17.35 | ₹36.95 | +84.8% | 2M | 248 |
| 2020 | ₹13.11 | ₹20.32 | ₹9.96 | ₹20.00 | +46.0% | 415.2K | 251 |
| 2019 | ₹17.35 | ₹22.00 | ₹9.70 | ₹13.70 | -21.0% | 633.9K | 242 |
| 2018 | ₹37.00 | ₹39.80 | ₹15.55 | ₹17.35 | -49.7% | 2.2M | 246 |
| 2017 | ₹28.50 | ₹43.80 | ₹20.05 | ₹34.50 | +21.5% | 2.2M | 248 |
| 2016 | ₹28.55 | ₹34.55 | ₹17.45 | ₹28.40 | +9.2% | 2M | 246 |
| 2015 | ₹16.45 | ₹27.95 | ₹12.51 | ₹26.00 | +65.6% | 2M | 246 |
| 2014 | ₹3.80 | ₹20.10 | ₹2.88 | ₹15.70 | +293.5% | 679.6K | 244 |
| 2013 | ₹5.52 | ₹7.40 | ₹2.92 | ₹3.99 | -28.2% | 136.4K | 248 |
| 2012 | ₹5.30 | ₹13.60 | ₹4.40 | ₹5.56 | +4.9% | 329K | 245 |
| 2011 | ₹19.60 | ₹22.00 | ₹4.20 | ₹5.30 | -71.5% | 588.8K | 246 |
| 2010 | ₹26.10 | ₹33.30 | ₹16.50 | ₹18.60 | -21.8% | 2.8M | 250 |
| 2009 | ₹13.64 | ₹55.25 | ₹7.04 | ₹23.80 | +91.9% | 12.6M | 243 |
| 2008 | ₹70.17 | ₹79.06 | ₹8.81 | ₹12.40 | -82.1% | 35.6M | 246 |
| 2007 | ₹11.77 | ₹69.18 | ₹8.50 | ₹69.18 | +533.2% | 9.7M | 248 |
| 2006 | ₹10.92 | ₹16.51 | ₹5.10 | ₹10.92 | -10.4% | 1.8M | 247 |
| 2005 | ₹7.04 | ₹17.48 | ₹4.49 | ₹12.19 | +75.0% | 3.6M | 250 |
| 2004 | ₹3.20 | ₹8.01 | ₹1.25 | ₹6.96 | +117.3% | 469.2K | 262 |
| 2003 | ₹2.43 | ₹3.84 | ₹1.21 | ₹3.20 | +32.0% | 42.4K | 261 |
| 2002 | ₹2.43 | ₹3.03 | ₹2.43 | ₹2.43 | n/a | 21.8K | 209 |
ANJANI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.00 | +11.5% |
| August 2026 | ₹26.90 | +17.5% |
| July 2026 | ₹22.89 | -1.5% |
| June 2026 | ₹23.25 | +1.1% |
| May 2026 | ₹22.99 | -17.0% |
| April 2026 | ₹27.69 | +31.2% |
| March 2026 | ₹21.11 | -13.4% |
| February 2026 | ₹24.39 | +7.4% |
| January 2026 | ₹22.70 | -10.7% |
| December 2025 | ₹25.42 | +7.3% |
| November 2025 | ₹23.70 | -5.6% |
| October 2025 | ₹25.10 | -13.3% |
About the ANJANI data
Daily bars. 6,096 sessions from Mar 14, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANJANI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ANGELONE Angel One Limited
- ANIKINDS Anik Industries Limited
- ANIRIT Anirit Ventures Limited
- ANIRITPP Anirit Ventures Limited
- ANJANIFIN Anjani Finance Limited
- ANJANIFOODS Anjani Foods Limited
- ANKIN Anka India Limited
- ANKITMETAL Ankit Metal & Power Limited
Common questions
ANJANI share price history
