Anjani Foods share price history

BSE: 511153Food ProductsSmall Cap

Anjani Foods Limited · Face value ₹2 · Listed Feb 1987

₹15.74₹0.65 (4.31%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹15.09.

27 Oct: open ₹15.80, high ₹15.80, low ₹15.00

52-week range of traded prices to 27 Oct 2026

₹13.00Low, 30 Mar 2026₹30.89High, 16 Jul 2026

Market cap: ₹44 Cr3,409th largest listed
P/E: 93.32
P/E without one-offs: 32.85
P/B: 2.70
Dividend yield: Nonein the last 12 months
ROE: 2.9%
ROE without one-offs: 8.3%
ROCE: 8.7%
Debt to equity: 0.66
Volume, BSE: 2,330

Anjani Foods share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Anjani Foods' share price is on record from 28 May 2010, when it closed at ₹2.05, to 27 Oct 2026. Its highest close was ₹80.22 on 4 Jun 2021 and its lowest ₹0.87 on 27 Oct 2015, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.74	−32.2%	28.46	13.01	23.50	30.89	13.00	12,65,243
2025	23.20	−37.0%	36.94	21.48	36.80	38.76	21.00	7,43,897
2024	36.80	−11.2%	50.20	28.65	41.50	52.41	28.01	27,50,162
2023	41.42	+43.8%	42.59	21.02	29.95	43.78	20.00	16,36,287
2022	28.80	−20.0%	36.48	13.69	35.00	38.18	13.22	33,00,087
2021	35.99	+31.7%	80.22	27.60	27.87	81.82	27.08	30,53,835
2020	27.33	+2,649.5%	27.33	1.04	1.04	27.33	1.04	13,66,795
2019	0.99	−63.9%	2.75	0.99	2.75	2.86	0.99	1,59,705
2018	2.75	−44.5%	5.92	2.27	4.72	5.92	2.16	1,40,495
2017	4.96	+80.9%	5.21	2.88	2.88	5.21	2.88	60,100
2016	2.74	+186.2%	2.74	0.91	0.91	2.74	0.91	45,250
2015	0.96	−32.1%	1.55	0.87	1.34	1.55	0.87	71,545
2014	1.41	−41.3%	2.40	1.30	2.40	2.40	1.30	34,855
2013	2.40	+8.9%	2.81	2.31	2.31	2.81	2.31	2,630
2012	2.20	−28.7%	3.25	2.00	3.00	3.25	2.00	9,980
2011	3.09	−3.4%	3.25	2.95	3.10	3.25	2.80	12,500
2010	3.20	–	3.99	2.05	2.05	4.04	2.05	33,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 26 Feb 2014. 2012 is from its first session, 20 Apr 2012. 2010 is from its first session, 28 May 2010. The close is the year's last trade for 2019 (19 Nov 2019), 2015 (16 Dec 2015), 2013 (2 Apr 2013), 2011 (22 Aug 2011) and 2010 (30 Nov 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.74	−5.2%	16.61	17.97	13.88	96,675
Sep 2026	16.61	−5.7%	17.62	18.17	15.25	41,424
Aug 2026	17.62	−5.8%	17.77	19.98	16.62	77,540
Jul 2026	18.70	+13.0%	16.99	30.89	15.01	5,72,713
Jun 2026	16.55	−5.0%	17.00	17.99	15.50	50,726
May 2026	17.43	−11.1%	19.52	20.25	16.85	47,593
Apr 2026	19.61	+50.7%	13.50	20.25	13.50	71,231
Mar 2026	13.01	−28.3%	18.50	18.50	13.00	1,51,824
Feb 2026	18.14	−8.2%	19.04	22.00	16.50	92,115
Jan 2026	19.75	−14.9%	23.50	24.00	19.03	63,402
Dec 2025	23.20	−3.3%	24.12	27.99	21.12	68,235
Nov 2025	24.00	+5.8%	22.68	27.89	21.00	79,843
Oct 2025	22.68	−12.4%	25.89	27.35	21.95	74,851
Sep 2025	25.89	−0.8%	27.31	29.80	24.50	77,605
Aug 2025	26.09	+4.4%	24.50	27.50	22.00	52,328
Jul 2025	25.00	−11.7%	28.25	29.45	24.00	76,649
Jun 2025	28.31	−4.9%	28.90	33.00	26.51	75,330
May 2025	29.76	+2.5%	29.61	32.60	26.00	63,892
Apr 2025	29.03	−1.6%	29.51	32.50	26.01	53,554
Mar 2025	29.51	−1.4%	32.35	38.76	27.00	43,550
Feb 2025	29.92	−8.8%	33.14	34.55	27.00	33,410
Jan 2025	32.82	−10.8%	36.80	37.25	29.11	44,650
Dec 2024	36.80	+6.9%	35.35	39.97	32.06	1,17,404
Nov 2024	34.43	−7.5%	37.60	40.00	34.32	94,020
Oct 2024	37.21	+0.4%	37.08	39.60	33.28	62,640
Sep 2024	37.08	−8.3%	41.24	41.24	36.10	1,12,449
Aug 2024	40.43	−4.6%	44.47	44.47	37.01	1,11,689
Jul 2024	42.37	−3.9%	46.00	46.00	39.50	2,05,672
Jun 2024	44.11	+47.2%	31.50	52.41	28.01	12,39,669
May 2024	29.97	−6.2%	32.98	35.42	29.11	95,968
Apr 2024	31.94	+6.6%	31.10	35.00	29.90	1,11,247
Mar 2024	29.96	−2.1%	31.22	34.40	29.02	1,33,915
Feb 2024	30.61	−16.3%	37.50	37.82	30.20	1,88,220
Jan 2024	36.56	−11.7%	41.50	42.70	36.00	2,77,269
Dec 2023	41.42	+9.5%	37.83	43.78	33.12	2,84,446
Nov 2023	37.83	+27.5%	30.27	40.56	27.72	3,30,080
Oct 2023	29.66	+3.1%	28.20	31.75	27.00	95,811
Sep 2023	28.77	+2.5%	28.99	31.95	26.42	1,37,852
Aug 2023	28.08	+16.1%	24.83	29.17	23.46	1,51,625
Jul 2023	24.19	+2.5%	23.32	25.99	21.66	1,20,288
Jun 2023	23.60	+8.8%	22.49	25.00	21.55	73,715
May 2023	21.70	−3.3%	22.88	23.80	21.36	58,941
Apr 2023	22.44	+2.0%	22.50	23.22	21.00	61,068
Mar 2023	22.00	−15.1%	25.85	26.90	20.00	95,795
Feb 2023	25.90	−12.2%	28.40	29.80	23.55	87,623
Jan 2023	29.50	+2.4%	29.95	32.40	27.80	1,39,043
Dec 2022	28.80	+1.8%	29.50	36.30	26.95	4,04,442
Nov 2022	28.30	+20.9%	23.90	32.15	20.80	4,53,347
Oct 2022	23.40	−17.1%	29.62	35.98	22.65	5,88,498
Sep 2022	28.23	+27.4%	23.18	28.23	21.85	3,48,525
Aug 2022	22.16	+45.2%	16.02	25.21	16.02	4,80,095
Jul 2022	15.26	+1.8%	15.20	15.60	13.95	63,790
Jun 2022	14.99	−20.2%	18.65	19.50	13.22	1,14,930
May 2022	18.78	−9.4%	21.00	21.79	17.10	1,35,105
Apr 2022	20.72	−1.5%	20.40	24.40	20.20	1,63,640
Mar 2022	21.03	−21.1%	27.35	27.37	20.31	2,69,860
Feb 2022	26.65	−12.3%	31.74	31.85	26.25	95,220
Jan 2022	30.40	−15.5%	35.00	38.18	28.75	1,82,635
Dec 2021	35.99	+30.4%	27.59	40.59	27.58	2,30,430
Nov 2021	27.60	−6.8%	30.00	36.82	27.08	1,48,490
Oct 2021	29.61	−22.7%	39.46	39.46	28.13	1,08,795
Sep 2021	38.33	+3.6%	38.20	46.74	36.09	1,68,650
Aug 2021	37.00	−24.5%	50.00	51.00	30.40	2,08,110
Jul 2021	49.00	−12.2%	54.71	60.80	46.58	5,97,430
Jun 2021	55.82	−15.6%	69.41	81.82	55.82	1,48,050
May 2021	66.11	+58.2%	40.97	66.11	38.01	2,69,350
Apr 2021	41.80	−4.8%	45.58	46.60	36.41	2,71,860
Mar 2021	43.90	+8.5%	38.44	48.98	35.66	3,03,945
Feb 2021	40.46	+32.0%	31.26	47.06	27.76	3,09,440
Jan 2021	30.65	+12.1%	27.87	33.91	27.87	2,89,285
Dec 2020	27.33	+53.7%	18.13	27.33	17.43	2,28,820
Nov 2020	17.78	+95.6%	9.54	17.87	8.57	5,09,420
Oct 2020	9.09	+19.1%	7.78	10.72	7.63	1,13,010
Sep 2020	7.63	−27.0%	10.25	10.25	7.07	68,765
Aug 2020	10.45	+88.6%	5.65	11.31	5.65	1,97,230
Jul 2020	5.54	+37.8%	4.10	5.54	4.10	75,625
Jun 2020	4.02	+96.5%	2.15	4.02	2.15	1,61,065
May 2020	2.05	+40.1%	1.53	2.05	1.39	4,980
Apr 2020	1.46	−4.7%	1.61	1.61	1.46	315
Mar 2020	1.53	+21.2%	1.33	1.53	1.33	2,030
Feb 2020	1.26	+10.1%	1.20	1.26	1.20	1,035
Jan 2020	1.15	+15.5%	1.04	1.15	1.04	4,500
Nov 2019	0.99	−5.0%	1.04	1.04	0.99	2,000
Oct 2019	1.05	−4.9%	1.05	1.05	1.05	365
Sep 2019	1.10	−1.8%	1.06	1.10	1.06	1,800
Aug 2019	1.12	−13.4%	1.23	1.23	1.12	6,115
Jul 2019	1.29	−13.7%	1.50	1.50	1.29	3,030
Jun 2019	1.50	−9.4%	1.74	1.74	1.50	12,200
Apr 2019	1.66	+10.1%	1.58	1.66	1.58	2,570
Mar 2019	1.50	−16.8%	1.81	1.81	1.50	45,080
Feb 2019	1.81	−34.3%	2.62	2.62	1.81	45,905
Jan 2019	2.75	0.0%	2.75	2.86	2.75	40,640
Dec 2018	2.75	−5.8%	2.77	2.77	2.62	1,840
Nov 2018	2.92	−11.5%	3.14	3.14	2.16	90,275
Oct 2018	3.30	−18.3%	3.84	4.18	3.30	18,965
Sep 2018	4.04	−4.9%	4.04	4.04	4.04	500
Jun 2018	4.25	−14.3%	5.20	5.20	4.25	3,310
May 2018	4.96	−5.0%	4.96	4.96	4.96	500
Feb 2018	5.22	−3.3%	5.65	5.65	5.22	3,995
Jan 2018	5.40	+8.9%	4.72	5.92	4.49	21,110
Dec 2017	4.96	+25.9%	4.13	5.21	4.13	11,855
Oct 2017	3.94	+4.8%	3.94	3.94	3.94	1,500
Sep 2017	3.76	0.0%	3.76	3.76	3.76	4,000
Aug 2017	3.76	0.0%	3.76	3.76	3.76	2,000
Jul 2017	3.76	+4.4%	3.60	3.76	3.60	7,000
Jun 2017	3.60	−4.3%	3.60	3.60	3.60	500
May 2017	3.76	0.0%	3.76	3.76	3.76	500
Mar 2017	3.76	0.0%	3.76	3.76	3.76	2,245
Feb 2017	3.76	+5.8%	3.73	3.76	3.73	21,000
Jan 2017	3.55	+29.6%	2.88	3.56	2.88	9,500
Dec 2016	2.74	+30.0%	2.20	2.74	2.20	8,750
Nov 2016	2.11	+10.1%	2.01	2.11	2.01	1,000
Oct 2016	1.92	+24.3%	1.62	1.92	1.62	9,250
Sep 2016	1.54	+4.9%	1.54	1.54	1.54	500
Aug 2016	1.47	+21.3%	1.27	1.47	1.27	7,750
Jul 2016	1.21	+4.8%	1.21	1.21	1.21	500
Jun 2016	1.16	+10.1%	1.10	1.16	1.10	1,500
May 2016	1.05	+5.0%	1.05	1.05	1.05	1,500
Apr 2016	1.00	+4.8%	1.00	1.00	1.00	500
Mar 2016	0.95	−4.8%	0.95	0.95	0.95	8,000
Feb 2016	1.00	+4.8%	1.00	1.00	1.00	2,000
Jan 2016	0.96	−0.2%	0.91	0.96	0.91	4,000
Dec 2015	0.96	+9.9%	0.91	0.96	0.91	13,000
Oct 2015	0.87	−12.8%	0.95	0.95	0.87	3,500
Sep 2015	1.00	−4.8%	1.00	1.00	1.00	500
Aug 2015	1.05	+5.0%	1.05	1.05	1.05	6,000
Jul 2015	1.00	+6.2%	0.99	1.04	0.99	8,500
Jun 2015	0.94	−4.8%	0.94	0.94	0.94	2,000
May 2015	0.99	−9.3%	1.04	1.04	0.99	5,260
Apr 2015	1.09	−9.5%	1.15	1.15	1.09	1,000
Mar 2015	1.21	−13.9%	1.40	1.47	1.21	13,500
Feb 2015	1.40	−4.9%	1.40	1.40	1.40	500
Jan 2015	1.47	+4.4%	1.34	1.55	1.28	17,785
Dec 2014	1.41	+4.8%	1.41	1.56	1.41	4,825
Nov 2014	1.35	−17.9%	1.70	1.70	1.35	6,500
Oct 2014	1.64	+9.5%	1.57	1.64	1.57	5,000
Sep 2014	1.50	+4.9%	1.44	1.50	1.44	930
Aug 2014	1.43	+4.4%	1.43	1.43	1.43	70
Jun 2014	1.37	−10.0%	1.44	1.44	1.30	6,500
Apr 2014	1.52	−14.1%	1.68	1.68	1.52	3,250
Mar 2014	1.77	−26.3%	2.40	2.40	1.77	7,280
Feb 2014	2.40	0.0%	2.40	2.40	2.40	500
Apr 2013	2.40	−4.0%	2.40	2.40	2.40	5
Feb 2013	2.50	0.0%	2.50	2.50	2.50	50
Jan 2013	2.50	+13.4%	2.31	2.81	2.31	2,575
Dec 2012	2.20	+10.2%	2.10	2.20	2.10	1,000
Oct 2012	2.00	−19.0%	2.35	2.35	2.00	3,855
Sep 2012	2.47	−24.0%	3.09	3.09	2.47	2,100
Aug 2012	3.25	+3.2%	3.25	3.25	3.25	25
May 2012	3.15	+5.0%	3.15	3.15	3.15	2,500
Apr 2012	3.00	−2.9%	3.00	3.00	3.00	500
Aug 2011	3.09	−0.2%	3.25	3.25	3.09	1,000
Apr 2011	3.10	+4.9%	2.80	3.10	2.80	1,000
Jan 2011	2.95	−7.8%	3.10	3.25	2.95	10,500
Nov 2010	3.20	−1.8%	3.26	3.26	3.20	1,000
Oct 2010	3.26	−14.2%	3.62	3.62	3.11	9,500
Aug 2010	3.80	+32.0%	3.02	4.04	3.02	13,000
Jul 2010	2.88	+33.7%	2.26	2.88	2.26	8,500
Jun 2010	2.15	+5.0%	2.15	2.15	2.15	500
May 2010	2.05	–	2.05	2.05	2.05	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	15.80	15.80	15.00	15.74	15.74	2,330
26 Oct 2026	15.25	15.33	13.88	15.09	14.88	2,344
23 Oct 2026	15.30	15.30	14.44	14.60	14.91	4,873
22 Oct 2026	15.49	16.00	15.00	15.19	15.31	2,481
21 Oct 2026	15.98	15.98	15.20	15.49	15.54	6,246
19 Oct 2026	15.84	15.99	15.20	15.98	15.22	8,334
16 Oct 2026	16.00	16.30	16.00	16.00	16.02	1,273
15 Oct 2026	16.00	16.00	16.00	16.00	16.00	6,150
14 Oct 2026	15.44	16.74	15.44	16.00	15.96	12,281
13 Oct 2026	16.49	16.49	15.90	16.24	16.02	2,227
12 Oct 2026	16.99	16.99	16.50	16.73	16.84	352
9 Oct 2026	16.00	16.75	16.00	16.75	16.04	3,461
8 Oct 2026	16.75	17.37	15.80	16.01	16.15	14,119
7 Oct 2026	17.50	17.97	16.63	16.63	16.86	15,302
6 Oct 2026	17.49	17.85	16.34	17.50	16.57	9,736
5 Oct 2026	16.50	17.30	15.71	17.19	16.81	4,185
1 Oct 2026	16.61	16.61	16.50	16.51	16.59	981
30 Sep 2026	16.62	16.62	16.60	16.61	16.61	1,054
29 Sep 2026	16.79	16.96	15.97	16.96	16.43	940
28 Sep 2026	16.50	16.83	15.25	16.79	15.86	1,342
25 Sep 2026	16.81	17.34	16.00	16.04	16.68	656
24 Sep 2026	17.75	17.94	16.69	16.81	16.95	1,858

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Anjani Foods bonus and split history

Ex-date	Event	Price factor	What happened
21 Oct 2022	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.