Aanchal Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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