Aanchal Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	25.64	25.64	25.64	25.64	25.64	5.00%	272
Mar 30, 2026	24.42	24.42	24.42	24.42	24.42	4.99%	320
Mar 23, 2026	23.26	23.26	23.26	23.26	23.26	4.96%	199
Mar 16, 2026	22.16	22.16	22.16	22.16	22.16	4.97%	62
Mar 9, 2026	21.11	21.11	21.11	21.11	21.11	4.97%	274
Mar 2, 2026	18.78	20.11	18.78	20.11	20.11	4.96%	243
Feb 23, 2026	19.16	19.16	19.16	19.16	19.16	4.99%	25
Feb 16, 2026	18.25	18.25	18.25	18.25	18.25	4.95%	41
Feb 6, 2026	17.39	17.39	17.39	17.39	17.39	4.95%	183
Feb 5, 2026	16.57	16.57	16.57	16.57	16.57	4.94%	117
Feb 4, 2026	15.79	15.79	15.79	15.79	15.79	4.99%	106
Feb 3, 2026	15.04	15.04	15.04	15.04	15.04	4.95%	279
Feb 2, 2026	14.33	14.33	14.33	14.33	14.33	4.98%	30
Feb 1, 2026	13.65	13.65	13.65	13.65	13.65	5.00%	17
Jan 27, 2026	13.00	13.00	13.00	13.00	13.00	4.92%	2