ANZEN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 117.80 | 117.25 | 117.80 | 117.25 | 50000 | 0.47% |
| 18 Dec 2025 | 117.25 | 116.50 | 118.00 | 116.50 | 50000 | 1.96% |
| 15 Dec 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | -0.86% |
| 12 Dec 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 25000 | 0.87% |
| 04 Dec 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | -2.87% |
| 28 Nov 2025 | 118.40 | 117.90 | 118.90 | 117.90 | 50000 | 2.96% |
| 26 Nov 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 75000 | 0.88% |
| 24 Nov 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | -0.87% |
| 21 Nov 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | -4.96% |
| 18 Nov 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 50000 | 5.31% |
| 17 Nov 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 50000 | -3.36% |
| 12 Nov 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 25000 | 3.39% |
| 10 Nov 2025 | 115.00 | 119.80 | 119.80 | 115.00 | 175000 | 0.00% |
| 07 Nov 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 50000 | 0.00% |
| 06 Nov 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 175000 | -1.29% |
| 04 Nov 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 25000 | -3.32% |
| 27 Oct 2025 | 120.50 | 116.50 | 120.50 | 116.50 | 225000 | 3.43% |
| 23 Oct 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 25000 | 0.00% |
| 16 Oct 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 25000 | -2.92% |
| 15 Oct 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 25000 | 0.00% |
| 14 Oct 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 25000 | 1.27% |
| 08 Oct 2025 | 118.50 | 116.00 | 118.50 | 116.00 | 75000 | -0.42% |
| 07 Oct 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 25000 | 2.59% |
| 03 Oct 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 25000 | -2.52% |
| 01 Oct 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 25000 | 3.48% |
| 30 Sep 2025 | 115.00 | 116.00 | 116.00 | 115.00 | 1750000 | 0.00% |
| 29 Sep 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 6100000 | 0.00% |
| 26 Sep 2025 | 115.00 | 115.50 | 115.50 | 114.00 | 1550000 | 0.00% |
| 25 Sep 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | -1.71% |
| 23 Sep 2025 | 117.00 | 115.25 | 117.00 | 115.00 | 725000 | -1.68% |
| 19 Sep 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 25000 | 1.28% |
| 18 Sep 2025 | 117.50 | 116.00 | 117.50 | 115.00 | 725000 | 1.29% |
| 16 Sep 2025 | 116.00 | 115.00 | 116.00 | 115.00 | 525000 | 0.87% |
| 15 Sep 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 1000000 | -2.54% |
| 12 Sep 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 25000 | -0.02% |
| 10 Sep 2025 | 118.02 | 117.92 | 118.12 | 117.89 | 550000 | -0.82% |
| 08 Sep 2025 | 118.99 | 115.00 | 118.99 | 115.00 | 875000 | -0.01% |
| 02 Sep 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 25000 | 3.48% |
| 29 Aug 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 250000 | 0.00% |
| 28 Aug 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 950000 | 0.00% |
| 26 Aug 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 950000 | 0.00% |
| 25 Aug 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 950000 | 0.00% |
| 22 Aug 2025 | 115.00 | 108.25 | 115.00 | 108.25 | 300000 | 0.00% |
| 21 Aug 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 950000 | 0.00% |
| 20 Aug 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 950000 | 1.32% |
| 12 Aug 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 25000 | -2.16% |
| 07 Aug 2025 | 116.00 | 113.51 | 116.00 | 113.51 | 75000 | -1.49% |
| 06 Aug 2025 | 117.76 | 117.25 | 118.00 | 117.25 | 650000 | 0.12% |
| 04 Aug 2025 | 117.62 | 117.25 | 118.00 | 117.25 | 50000 | -0.03% |
| 01 Aug 2025 | 117.66 | 117.50 | 118.00 | 117.50 | 75000 | 3.21% |
| 31 Jul 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | -2.98% |
| 30 Jul 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 25000 | 1.29% |
| 10 Jul 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 25000 | 1.75% |
| 02 Jul 2025 | 114.00 | 113.00 | 118.00 | 113.00 | 125000 | 1.28% |
| 30 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 6600000 | 0.00% |
| 27 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 2800000 | 0.00% |
| 26 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 975000 | 0.00% |
| 25 Jun 2025 | 112.56 | 117.78 | 118.23 | 112.56 | 5125000 | 0.00% |
| 24 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 900000 | 0.00% |
| 23 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 1850000 | 0.00% |
| 20 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 25000 | -2.12% |
| 19 Jun 2025 | 115.00 | 112.56 | 115.00 | 112.56 | 975000 | -2.54% |
| 18 Jun 2025 | 118.00 | 112.56 | 118.00 | 112.56 | 900000 | 1.51% |
| 17 Jun 2025 | 116.25 | 112.56 | 116.50 | 112.56 | 575000 | 0.22% |
| 16 Jun 2025 | 116.00 | 117.00 | 117.00 | 115.75 | 175000 | 0.00% |
| 13 Jun 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 175000 | 3.06% |
| 11 Jun 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 4425000 | -1.26% |
| 30 May 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 75000 | 0.00% |
| 14 May 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 100000 | 4.59% |
| 13 May 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 25000 | -2.68% |
| 12 May 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 25000 | -1.75% |
| 09 May 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 450000 | 4.59% |
| 08 May 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 100000 | 0.00% |
| 06 May 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 125000 | 0.00% |
| 02 May 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 275000 | -4.39% |
| 30 Apr 2025 | 114.00 | 113.00 | 114.00 | 113.00 | 200000 | 0.00% |
| 24 Apr 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 625000 | 7.55% |
| 03 Apr 2025 | 106.00 | 106.30 | 106.30 | 106.00 | 2700000 | 0.00% |
| 01 Apr 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 100000 | 0.00% |
| 28 Mar 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | 0.00% |
| 27 Mar 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 50000 | 0.00% |
| 25 Mar 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 675000 | 0.00% |
| 24 Mar 2025 | 106.00 | 106.00 | 106.00 | 105.70 | 1700000 | 0.28% |
| 21 Mar 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 925000 | 0.17% |
| 20 Mar 2025 | 105.52 | 105.58 | 105.58 | 105.52 | 1075000 | 0.03% |
| 19 Mar 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 925000 | 0.03% |
| 18 Mar 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 925000 | 0.03% |
| 17 Mar 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 925000 | 0.10% |
| 13 Mar 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 925000 | 0.03% |
| 12 Mar 2025 | 105.29 | 105.29 | 105.29 | 105.29 | 925000 | 0.03% |
| 11 Mar 2025 | 105.26 | 105.32 | 105.32 | 105.26 | 2850000 | 0.03% |
| 10 Mar 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 950000 | 0.16% |
| 06 Mar 2025 | 105.06 | 105.18 | 105.18 | 105.06 | 8075000 | 3.49% |
| 08 Oct 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 200000 | 0.02% |
| 07 Oct 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 600000 | -0.16% |
| 31 Jul 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 400000 | 0.03% |
| 30 Jul 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 600000 | 0.02% |
| 29 Jul 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 600000 | 0.67% |
| 04 Jul 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 600000 | 0.03% |
| 03 Jul 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 600000 | 0.03% |
| 02 Jul 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 600000 | -0.91% |
| 14 Jun 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 2600000 | 0.00% |
| 24 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 1600000 | 1.80% |
| 21 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1000000 | 0.00% |
| 22 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1000000 | 0.00% |
| 29 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 3400000 | 0.00% |
| 04 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 2800000 | 0.00% |
| 06 Nov 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 2800000 | -2.49% |
| 29 Sep 2023 | 102.55 | 102.55 | 102.55 | 102.55 | 200000 | 2.55% |
| 30 Jun 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 200000 | -2.34% |
| 29 Mar 2023 | 102.40 | 102.40 | 102.40 | 102.40 | 200000 | -0.10% |
| 11 Jan 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 400000 | 1.28% |
| 16 Dec 2022 | 101.20 | 101.20 | 101.20 | 101.20 | 1000000 | 0.40% |
