Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	35.68	35.68	34.50	35.10	35.10	-0.06%	16,811
Sep 30, 2026	35.50	35.86	35.00	35.12	35.12	-0.34%	30,084
Sep 29, 2026	36.86	36.86	34.70	35.24	35.24	-1.92%	27,367
Sep 28, 2026	36.84	37.35	35.88	35.93	35.93	-2.44%	26,160
Sep 25, 2026	37.39	37.39	36.11	36.83	36.83	-1.84%	13,172
Sep 24, 2026	37.87	38.40	36.61	37.52	37.52	-1.81%	57,602
Sep 23, 2026	38.07	38.74	36.51	38.21	38.21	0.37%	34,728
Sep 22, 2026	39.10	39.10	38.00	38.07	38.07	-2.66%	20,046
Sep 21, 2026	39.77	39.77	39.00	39.11	39.11	-1.98%	16,798
Sep 18, 2026	40.39	40.39	38.50	39.90	39.90	-1.21%	21,573
Sep 17, 2026	40.63	41.00	39.00	40.39	40.39	1.64%	18,351
Sep 16, 2026	39.77	40.78	38.83	39.74	39.74	-0.08%	14,037
Sep 15, 2026	39.80	40.97	39.40	39.77	39.77	-2.48%	17,288
Sep 11, 2026	39.20	41.39	38.00	40.78	40.78	1.95%	48,253
Sep 10, 2026	41.12	41.46	39.00	40.00	40.00	-1.79%	11,675
Sep 9, 2026	41.14	42.43	40.00	40.73	40.73	-1.26%	21,773
Sep 8, 2026	43.30	43.30	40.70	41.25	41.25	-2.92%	16,407
Sep 7, 2026	42.55	42.70	40.11	42.49	42.49	1.07%	15,228
Sep 4, 2026	42.60	42.97	41.33	42.04	42.04	0.14%	16,681
Sep 3, 2026	41.69	42.71	41.69	41.98	41.98	0.74%	13,817
Sep 2, 2026	43.05	43.98	41.10	41.67	41.67	-3.45%	41,190
Sep 1, 2026	44.21	44.21	43.05	43.16	43.16	-0.64%	12,159
Aug 31, 2026	42.60	43.81	42.39	43.44	43.44	1.95%	23,562
Aug 28, 2026	44.44	44.44	42.55	42.61	42.61	-0.33%	19,008
Aug 27, 2026	43.96	43.96	42.51	42.75	42.75	-0.28%	12,995
Aug 26, 2026	42.98	44.21	42.02	42.87	42.87	0.45%	13,514
Aug 25, 2026	43.30	45.41	42.50	42.68	42.68	-2.22%	24,680
Aug 24, 2026	44.20	44.99	43.02	43.65	43.65	-0.75%	34,557
Aug 21, 2026	43.00	44.10	42.44	43.98	43.98	1.57%	19,153
Aug 20, 2026	44.19	44.19	43.00	43.30	43.30	0.39%	24,211
Aug 19, 2026	43.01	43.74	42.50	43.13	43.13	-0.53%	10,171
Aug 18, 2026	44.25	44.51	41.99	43.36	43.36	0.35%	42,809
Aug 17, 2026	42.16	44.26	40.49	43.21	43.21	1.38%	54,330
Aug 14, 2026	44.39	44.39	41.71	42.62	42.62	-2.27%	30,141
Aug 13, 2026	42.14	44.49	42.14	43.61	43.61	0.58%	17,351
Aug 12, 2026	44.75	45.20	41.17	43.36	43.36	0.65%	25,889
Aug 11, 2026	43.41	44.01	40.79	43.08	43.08	1.96%	39,394
Aug 10, 2026	43.55	43.61	41.50	42.25	42.25	-1.05%	14,571
Aug 7, 2026	43.43	43.43	40.80	42.70	42.70	1.93%	20,923
Aug 6, 2026	44.95	44.95	40.87	41.89	41.89	-2.63%	62,081
Aug 5, 2026	45.18	45.18	41.99	43.02	43.02	-1.26%	54,631
Aug 4, 2026	45.91	45.91	42.00	43.57	43.57	-0.37%	110,192
Aug 3, 2026	42.84	43.89	42.05	43.73	43.73	4.62%	53,086
Jul 31, 2026	44.10	44.10	41.70	41.80	41.80	-4.76%	123,226
Jul 30, 2026	48.00	48.00	43.89	43.89	43.89	-5.00%	32,351
Jul 29, 2026	48.61	48.68	45.34	46.20	46.20	-3.19%	50,465
Jul 28, 2026	50.00	50.00	47.72	47.72	47.72	-5.00%	29,499
Jul 27, 2026	51.94	51.94	49.51	50.23	50.23	-1.02%	8,676
Jul 24, 2026	53.89	53.89	50.49	50.75	50.75	-2.20%	5,915
Jul 23, 2026	55.39	55.39	51.15	51.89	51.89	-2.08%	10,977