Anand Rayons Limited (BOM:542721)
India · Delayed Price · Currency is INR 96.75
-5.05 (-4.96%)
At close: Mar 5, 2026
Anand Rayons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -4.96% | 370 |
| Mar 4, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -4.99% | 897 |
| Mar 2, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -4.97% | 133 |
| Feb 27, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -4.97% | 122 |
| Feb 26, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -4.97% | 244 |
| Feb 25, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -4.98% | 969 |
| Feb 24, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -4.99% | 254 |
| Feb 23, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -4.98% | 419 |
| Feb 20, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -4.99% | 637 |
| Feb 19, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -4.99% | 1,702 |
| Feb 18, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -4.98% | 320 |
| Feb 17, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -4.98% | 788 |
| Feb 16, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -5.00% | 654 |
| Feb 13, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -4.98% | 1,064 |
| Feb 12, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | -4.99% | 802 |
| Feb 11, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | -5.00% | 768 |
| Feb 10, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -4.98% | 535 |
| Feb 9, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -4.98% | 1,774 |
| Feb 6, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -4.99% | 934 |
| Feb 5, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -5.00% | 2,499 |
| Feb 4, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -5.00% | 1,590 |
| Feb 3, 2026 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | -5.00% | 2,571 |
| Feb 2, 2026 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | -4.99% | 1,216 |
| Feb 1, 2026 | 313.70 | 317.70 | 313.70 | 313.70 | 313.70 | -5.00% | 12,308 |
| Jan 30, 2026 | 315.00 | 348.10 | 315.00 | 330.20 | 330.20 | -0.41% | 40,048 |
| Jan 29, 2026 | 340.30 | 342.00 | 331.55 | 331.55 | 331.55 | -5.00% | 17,132 |
| Jan 28, 2026 | 373.00 | 373.00 | 344.15 | 349.00 | 349.00 | -3.66% | 28,684 |
| Jan 27, 2026 | 360.75 | 375.00 | 347.55 | 362.25 | 362.25 | 0.42% | 8,786 |
| Jan 23, 2026 | 380.50 | 380.50 | 351.25 | 360.75 | 360.75 | -1.78% | 20,757 |
| Jan 22, 2026 | 368.00 | 377.80 | 352.30 | 367.30 | 367.30 | -0.30% | 28,660 |
| Jan 21, 2026 | 402.65 | 402.65 | 366.40 | 368.40 | 368.40 | -4.47% | 27,603 |
| Jan 20, 2026 | 403.30 | 408.20 | 380.00 | 385.65 | 385.65 | -0.81% | 18,755 |
| Jan 19, 2026 | 427.80 | 427.80 | 387.10 | 388.80 | 388.80 | -4.58% | 55,860 |
| Jan 16, 2026 | 407.45 | 407.45 | 407.45 | 407.45 | 407.45 | 5.00% | 36,334 |
| Jan 14, 2026 | 388.05 | 388.05 | 388.05 | 388.05 | 388.05 | 4.99% | 5,536 |
| Jan 13, 2026 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 5.00% | 19,191 |
| Jan 12, 2026 | 350.00 | 352.00 | 345.05 | 352.00 | 352.00 | 5.00% | 46,320 |
| Jan 9, 2026 | 329.75 | 335.25 | 329.60 | 335.25 | 335.25 | 5.00% | 50,647 |
| Jan 8, 2026 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | -5.00% | 2,184 |
| Jan 7, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -4.99% | 3,592 |
| Jan 6, 2026 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | -5.00% | 3,849 |
| Jan 5, 2026 | 372.35 | 381.95 | 372.35 | 372.35 | 372.35 | -4.99% | 5,034 |
| Jan 2, 2026 | 416.15 | 416.15 | 391.90 | 391.90 | 391.90 | -4.99% | 12,763 |
| Jan 1, 2026 | 425.00 | 433.65 | 411.50 | 412.50 | 412.50 | -4.77% | 21,331 |
| Dec 31, 2025 | 426.60 | 435.00 | 422.90 | 433.15 | 433.15 | -0.20% | 11,125 |
| Dec 30, 2025 | 420.05 | 445.00 | 416.20 | 434.00 | 434.00 | 0.50% | 17,438 |
| Dec 29, 2025 | 440.00 | 440.00 | 414.65 | 431.85 | 431.85 | -1.05% | 16,057 |
| Dec 26, 2025 | 435.05 | 444.00 | 428.00 | 436.45 | 436.45 | -1.23% | 21,475 |
| Dec 24, 2025 | 428.35 | 445.00 | 415.10 | 441.90 | 441.90 | 1.14% | 18,854 |
| Dec 23, 2025 | 439.95 | 440.00 | 425.80 | 436.90 | 436.90 | 0.17% | 12,437 |