Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	51.85	55.60	51.85	52.99	52.99	-0.75%	5,702
Jul 21, 2026	53.99	55.85	52.69	53.39	53.39	-2.25%	5,545
Jul 20, 2026	55.81	57.98	54.01	54.62	54.62	-2.62%	12,285
Jul 17, 2026	58.43	58.43	55.16	56.09	56.09	-2.08%	15,374
Jul 16, 2026	58.78	58.78	55.76	57.28	57.28	-0.05%	34,364
Jul 15, 2026	58.25	58.85	57.01	57.31	57.31	-0.16%	15,164
Jul 14, 2026	58.38	58.99	56.39	57.40	57.40	-1.27%	30,877
Jul 13, 2026	57.25	58.85	54.00	58.14	58.14	3.73%	73,971
Jul 10, 2026	56.25	56.25	54.04	56.05	56.05	1.65%	15,807
Jul 9, 2026	53.81	55.99	52.49	55.14	55.14	2.61%	22,351
Jul 8, 2026	53.41	54.90	51.99	53.74	53.74	0.47%	29,054
Jul 7, 2026	51.99	54.69	50.17	53.49	53.49	2.69%	43,435
Jul 6, 2026	50.51	52.50	48.94	52.09	52.09	3.13%	21,474