Aanchal Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	58.84	58.84	54.81	57.00	57.00	-1.20%	44,314
Nov 3, 2026	54.01	57.99	53.83	57.69	57.69	1.82%	59,088
Nov 2, 2026	55.10	57.46	52.70	56.66	56.66	2.59%	44,326
Oct 30, 2026	57.99	57.99	55.01	55.23	55.23	-4.31%	20,834
Oct 29, 2026	56.20	58.03	54.51	57.72	57.72	2.65%	42,979
Oct 28, 2026	56.71	57.90	53.51	56.23	56.23	1.46%	35,325
Oct 27, 2026	57.00	57.00	54.25	55.42	55.42	1.48%	13,129
Oct 26, 2026	50.02	54.88	50.02	54.61	54.61	3.86%	1,471
Oct 23, 2026	57.29	57.29	52.01	52.58	52.58	-3.95%	13,547
Oct 22, 2026	53.00	54.85	52.31	54.74	54.74	-0.51%	1,241
Oct 21, 2026	52.10	56.74	52.10	55.02	55.02	0.79%	3,260
Oct 19, 2026	58.30	58.55	53.67	54.59	54.59	-3.36%	10,936
Oct 16, 2026	56.00	56.54	53.59	56.49	56.49	4.90%	43,937
Oct 15, 2026	53.85	53.85	53.80	53.85	53.85	4.99%	18,778
Oct 14, 2026	49.00	51.29	48.94	51.29	51.29	4.99%	31,335
Oct 13, 2026	48.02	49.34	47.92	48.85	48.85	-3.15%	20,851
Oct 12, 2026	48.79	52.70	48.79	50.44	50.44	-1.77%	102,138
Oct 9, 2026	51.35	51.35	51.35	51.35	51.35	-5.00%	2,500
Oct 8, 2026	57.90	57.90	54.05	54.05	54.05	-4.99%	30,606
Oct 7, 2026	57.12	59.89	56.89	56.89	56.89	-4.99%	57,023
Oct 6, 2026	63.50	63.50	59.88	59.88	59.88	-5.00%	7,084
Oct 5, 2026	62.21	64.85	62.00	63.03	63.03	1.32%	1,382
Oct 1, 2026	64.98	65.30	62.20	62.21	62.21	-3.51%	3,478
Sep 30, 2026	65.00	65.00	62.42	64.47	64.47	-1.10%	1,548
Sep 29, 2026	66.76	68.00	63.99	65.19	65.19	-3.21%	3,787
Sep 28, 2026	64.45	67.79	62.10	67.35	67.35	3.17%	6,762
Sep 25, 2026	63.60	68.04	62.11	65.28	65.28	0.59%	15,637
Sep 24, 2026	66.56	66.56	64.00	64.90	64.90	-0.54%	1,516
Sep 23, 2026	65.99	65.99	64.00	65.25	65.25	-2.16%	4,079
Sep 22, 2026	65.57	66.97	63.20	66.69	66.69	1.05%	2,016
Sep 21, 2026	64.42	66.00	61.51	66.00	66.00	1.95%	5,197
Sep 18, 2026	65.00	66.00	63.22	64.74	64.74	-1.91%	2,774
Sep 17, 2026	66.17	66.17	66.00	66.00	66.00	-0.75%	50
Sep 16, 2026	63.30	67.95	63.11	66.50	66.50	0.59%	2,687
Sep 15, 2026	67.20	68.40	63.23	66.11	66.11	-0.53%	11,255
Sep 11, 2026	64.00	67.29	61.20	66.46	66.46	3.70%	13,381
Sep 10, 2026	65.00	65.98	63.00	64.09	64.09	0.14%	974
Sep 9, 2026	66.00	66.87	63.00	64.00	64.00	-0.59%	24,319
Sep 8, 2026	67.03	67.03	64.15	64.38	64.38	-4.48%	541
Sep 7, 2026	66.51	67.47	63.19	67.40	67.40	1.34%	23,356
Sep 4, 2026	64.00	67.19	64.00	66.51	66.51	2.51%	1,689
Sep 3, 2026	67.99	67.99	64.11	64.88	64.88	-0.72%	3,575
Sep 2, 2026	66.54	68.40	65.00	65.35	65.35	-1.79%	1,415
Sep 1, 2026	66.00	68.70	65.15	66.54	66.54	-0.97%	2,791
Aug 31, 2026	66.85	67.50	65.50	67.19	67.19	0.33%	10,890
Aug 28, 2026	68.66	69.00	65.32	66.97	66.97	-2.59%	15,131
Aug 27, 2026	69.50	72.49	67.90	68.75	68.75	-3.81%	38,506
Aug 26, 2026	72.40	72.40	69.01	71.47	71.47	-0.71%	23,610
Aug 25, 2026	71.99	72.98	70.11	71.98	71.98	0.97%	23,462
Aug 24, 2026	72.49	73.00	70.20	71.29	71.29	-2.26%	32,343