Aanchal Ispat Limited (BOM:538812)
India · Delayed Price · Currency is INR 65.28
+0.38 (0.59%)
At close: Sep 25, 2026
Aanchal Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 75.99 | 75.99 | 69.22 | 72.94 | 72.94 | 0.11% | 42,314 |
| Aug 20, 2026 | 70.00 | 73.21 | 67.00 | 72.86 | 72.86 | 4.49% | 62,011 |
| Aug 19, 2026 | 67.50 | 69.99 | 65.95 | 69.73 | 69.73 | 0.45% | 56,390 |
| Aug 18, 2026 | 68.97 | 70.00 | 66.15 | 69.42 | 69.42 | 2.66% | 27,398 |
| Aug 17, 2026 | 67.37 | 71.90 | 67.36 | 67.62 | 67.62 | -4.63% | 17,064 |
| Aug 14, 2026 | 70.38 | 71.90 | 66.63 | 70.90 | 70.90 | 1.24% | 25,442 |
| Aug 13, 2026 | 73.34 | 73.34 | 67.91 | 70.03 | 70.03 | -2.03% | 27,942 |
| Aug 12, 2026 | 75.70 | 75.70 | 70.01 | 71.48 | 71.48 | -1.15% | 2,962 |
| Aug 11, 2026 | 74.44 | 74.44 | 68.21 | 72.31 | 72.31 | 1.23% | 4,248 |
| Aug 10, 2026 | 66.70 | 72.36 | 66.70 | 71.43 | 71.43 | 1.74% | 34,940 |
| Aug 7, 2026 | 71.75 | 71.75 | 67.15 | 70.21 | 70.21 | 1.59% | 2,129 |
| Aug 6, 2026 | 67.62 | 72.68 | 66.50 | 69.11 | 69.11 | -1.07% | 42,300 |
| Aug 5, 2026 | 70.10 | 71.90 | 67.17 | 69.86 | 69.86 | 0.92% | 40,276 |
| Aug 4, 2026 | 65.01 | 70.62 | 63.90 | 69.22 | 69.22 | 2.91% | 59,113 |
| Aug 3, 2026 | 70.90 | 70.90 | 67.03 | 67.26 | 67.26 | -4.66% | 24,614 |
| Jul 31, 2026 | 72.10 | 74.85 | 69.20 | 70.55 | 70.55 | -2.15% | 57,471 |
| Jul 30, 2026 | 71.95 | 72.25 | 65.50 | 72.10 | 72.10 | 4.72% | 44,628 |
| Jul 29, 2026 | 76.05 | 76.05 | 68.85 | 68.85 | 68.85 | -4.97% | 62,519 |
| Jul 28, 2026 | 68.05 | 75.15 | 68.05 | 72.45 | 72.45 | 1.19% | 94,362 |
| Jul 27, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -4.98% | 2,135 |
| 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 |