Aanchal Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	75.35	75.35	75.35	75.35	75.35	-4.98%	1,649
Jul 23, 2026	83.90	83.90	79.30	79.30	79.30	-4.97%	8,786
Jul 22, 2026	88.00	88.40	83.45	83.45	83.45	-4.95%	10,365
Jul 21, 2026	80.20	88.60	80.20	87.80	87.80	4.03%	20,333
Jul 20, 2026	84.40	84.40	84.40	84.40	84.40	-4.95%	3,904
Jul 17, 2026	88.80	91.45	88.80	88.80	88.80	-4.98%	18,432
Jul 16, 2026	97.35	97.35	91.35	93.45	93.45	0.75%	30,367
Jul 15, 2026	92.75	92.75	92.75	92.75	92.75	4.98%	10,967
Jul 14, 2026	79.95	88.35	79.95	88.35	88.35	4.99%	35,624
Jul 13, 2026	88.50	88.50	84.15	84.15	84.15	-4.97%	3,173
Jul 10, 2026	85.60	91.90	84.60	88.55	88.55	0.23%	56,669
Jul 9, 2026	88.35	88.35	88.35	88.35	88.35	-5.00%	3,693
Jul 8, 2026	93.00	97.85	93.00	93.00	93.00	-4.96%	33,450
Jul 7, 2026	97.85	97.85	97.85	97.85	97.85	-5.00%	1,367
Jul 6, 2026	103.00	103.00	103.00	103.00	103.00	-4.98%	647
Jul 3, 2026	108.40	110.00	108.40	108.40	108.40	-5.00%	13,928
Jul 2, 2026	124.85	124.85	114.10	114.10	114.10	-5.00%	77,971
Jul 1, 2026	121.00	127.00	115.70	120.10	120.10	-1.38%	40,386
Jun 30, 2026	121.00	121.78	117.50	121.78	121.78	4.99%	62,396
Jun 29, 2026	116.03	116.04	105.00	115.99	115.99	4.95%	105,282
Jun 25, 2026	110.52	110.52	109.95	110.52	110.52	5.00%	40,015
Jun 24, 2026	102.26	105.26	102.26	105.26	105.26	5.00%	73,358
Jun 23, 2026	98.85	100.25	97.50	100.25	100.25	5.00%	72,284
Jun 22, 2026	95.48	95.48	90.94	95.48	95.48	4.99%	52,484
Jun 19, 2026	90.94	90.94	90.00	90.94	90.94	5.00%	58,975
Jun 18, 2026	86.61	86.61	86.61	86.61	86.61	4.99%	65
Jun 17, 2026	82.49	82.49	82.49	82.49	82.49	4.99%	461
Jun 16, 2026	78.57	78.57	78.57	78.57	78.57	5.00%	15
Jun 15, 2026	74.83	74.83	74.83	74.83	74.83	5.00%	26
Jun 12, 2026	71.27	71.27	71.27	71.27	71.27	4.99%	26
Jun 11, 2026	67.88	67.88	67.88	67.88	67.88	5.00%	30
Jun 10, 2026	64.65	64.65	64.65	64.65	64.65	4.99%	3,849
Jun 9, 2026	61.58	61.58	61.58	61.58	61.58	5.00%	1,119
Jun 8, 2026	58.65	58.65	58.65	58.65	58.65	4.99%	110
Jun 5, 2026	55.86	55.86	55.86	55.86	55.86	5.00%	24,011
Jun 4, 2026	53.20	53.20	53.20	53.20	53.20	4.99%	25
Jun 3, 2026	50.67	50.67	50.67	50.67	50.67	4.99%	7
Jun 2, 2026	48.26	48.26	48.26	48.26	48.26	4.98%	88
Jun 1, 2026	45.97	45.97	45.97	45.97	45.97	4.98%	170
May 25, 2026	43.79	43.79	43.79	43.79	43.79	4.99%	621
May 18, 2026	41.70	41.71	41.70	41.71	41.71	4.98%	530
May 11, 2026	37.84	39.73	37.84	39.73	39.73	4.99%	97
May 4, 2026	37.84	37.84	37.84	37.84	37.84	4.99%	218
Apr 27, 2026	36.04	36.04	36.04	36.04	36.04	4.98%	55
Apr 20, 2026	34.33	34.33	34.33	34.33	34.33	4.98%	130
Apr 13, 2026	32.70	32.70	32.70	32.70	32.70	4.98%	66
Apr 8, 2026	31.15	31.15	31.15	31.15	31.15	4.99%	320
Apr 7, 2026	29.67	29.67	29.67	29.67	29.67	4.99%	61
Apr 6, 2026	28.26	28.26	28.26	28.26	28.26	4.98%	69
Apr 2, 2026	26.92	26.92	26.92	26.92	26.92	4.99%	7