BSE · ANJANIFIN · stock
Anjani Finance Limited (ANJANIFIN) stock price history
Every BSE trading session of Anjani Finance Limited from Sep 21, 2005 to Nov 13, 2026: 4,285 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.
ANJANIFIN adjusted close, 2005 to 2026
- ₹53.90
- All time high, 2006
- ₹13.48
- 52 week high, ₹7.01 low
- 4,285
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ANJANIFIN key facts
- Anjani Finance Limited (ANJANIFIN) closed at ₹8.35 on Nov 13, 2026 on BSE.
- ANJANIFIN's all time high close is ₹53.90, set on Oct 12, 2006; its all time low close is ₹0.8600 on Aug 7, 2020.
- ANJANIFIN's 52 week range is ₹7.01 to ₹13.48.
- ANJANIFIN returned -32.4% over the year to Nov 13, 2026 and +74.0% over five years.
- Over ten years ANJANIFIN returned +59%, +4.7% a year compounded.
- ANJANIFIN's deepest drawdown was -98.4% from Oct 12, 2006 to Aug 7, 2020.
- DataCedar holds 4,285 daily sessions of ANJANIFIN history from Sep 21, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANJANIFIN price chart, 2005 to 2026
ANJANIFIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -5.0% |
| 6 months | -4.4% |
| Year to date | -29.8% |
| 1 year | -32.4% |
| 3 years | -5.6% |
| 5 years | +74.0% |
| 10 years | +59.0% |
| Since Sep 21, 2005 | -73.7% |
| Compound annual growth, 21.1 years | -6.1% |
ANJANIFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹53.90 on Oct 12, 2006
- All time low close
- ₹0.8600 on Aug 7, 2020
- 52 week high
- ₹13.48 on Jan 16, 2026
- 52 week low
- ₹7.01 on Oct 21, 2026
- Deepest drawdown
- -98.4% from Oct 12, 2006 to Aug 7, 2020, not yet recovered
- Best single session
- +20.0% on Jan 18, 2024
- Worst single session
- -59.3% on Mar 2, 2012
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2006, +291%
- Worst calendar year
- 2008, -61%
ANJANIFIN 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. 2005 starts on Sep 21, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.40 | ₹13.48 | ₹7.01 | ₹8.35 | -31.4% | 547K | 211 |
| 2025 | ₹13.51 | ₹14.54 | ₹9.50 | ₹12.18 | -11.2% | 781.7K | 248 |
| 2024 | ₹9.94 | ₹20.15 | ₹9.60 | ₹13.72 | +37.5% | 3.1M | 245 |
| 2023 | ₹5.03 | ₹10.80 | ₹5.02 | ₹9.98 | +89.4% | 2M | 245 |
| 2022 | ₹7.98 | ₹9.07 | ₹4.00 | ₹5.27 | -29.7% | 2.1M | 248 |
| 2021 | ₹2.00 | ₹10.52 | ₹2.00 | ₹7.50 | +275.0% | 3.1M | 248 |
| 2020 | ₹1.13 | ₹2.00 | ₹0.8600 | ₹2.00 | +77.0% | 448.9K | 250 |
| 2019 | ₹2.35 | ₹2.83 | ₹0.9500 | ₹1.13 | -51.9% | 32.7K | 242 |
| 2018 | ₹4.87 | ₹4.87 | ₹2.35 | ₹2.35 | -51.7% | 30.5K | 246 |
| 2017 | ₹4.75 | ₹7.58 | ₹4.52 | ₹4.87 | +2.5% | 83.9K | 248 |
| 2016 | ₹2.12 | ₹5.25 | ₹1.82 | ₹4.75 | +124.1% | 125.7K | 246 |
| 2015 | ₹3.67 | ₹6.60 | ₹1.95 | ₹2.12 | -39.4% | 156.3K | 245 |
| 2014 | ₹2.75 | ₹3.50 | ₹2.60 | ₹3.50 | +27.3% | 59.2K | 244 |
| 2013 | ₹2.50 | ₹2.75 | ₹2.35 | ₹2.75 | -32.4% | 100.3K | 43 |
| 2012 | ₹4.07 | ₹4.07 | ₹4.07 | ₹4.07 | -59.3% | 0 | 1 |
| 2010 | ₹16.00 | ₹16.00 | ₹10.00 | ₹10.00 | -35.3% | 25.1K | 23 |
| 2009 | ₹12.65 | ₹17.20 | ₹8.10 | ₹15.45 | +16.2% | 375.7K | 242 |
| 2008 | ₹37.00 | ₹40.35 | ₹13.30 | ₹13.30 | -61.0% | 885.6K | 246 |
| 2007 | ₹38.95 | ₹53.00 | ₹24.00 | ₹34.10 | -8.1% | 1.9M | 248 |
| 2006 | ₹9.05 | ₹53.90 | ₹9.05 | ₹37.10 | +290.5% | 7.5M | 247 |
| 2005 | ₹31.45 | ₹32.45 | ₹9.10 | ₹9.50 | n/a | 1.3M | 69 |
ANJANIFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹8.35 | -3.9% |
| October 2026 | ₹8.69 | +15.3% |
| September 2026 | ₹7.54 | -9.2% |
| August 2026 | ₹8.30 | -13.1% |
| July 2026 | ₹9.55 | -1.2% |
| June 2026 | ₹9.67 | +5.8% |
| May 2026 | ₹9.14 | -10.1% |
| April 2026 | ₹10.17 | +14.1% |
| March 2026 | ₹8.91 | -18.3% |
| February 2026 | ₹10.90 | -7.2% |
| January 2026 | ₹11.75 | -3.5% |
| December 2025 | ₹12.18 | -0.2% |
About the ANJANIFIN data
Daily bars. 4,285 sessions from Sep 21, 2005 to Nov 13, 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 Nov 3, 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 Sep 21, 2005, 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/bse%3AANJANIFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ANIKINDS Anik Industries Limited
- ANIRIT Anirit Ventures Limited
- ANIRITPP Anirit Ventures Limited
- ANJANI Anjani Synthetics Limited
- ANJANIFOODS Anjani Foods Limited
- ANKIN Anka India Limited
- ANKITMETAL Ankit Metal & Power Limited
- ANL Accretion Nutraveda Limited
Common questions
ANJANIFIN share price history
