Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	52.15	53.50	51.50	51.96	51.96	-0.61%	13,322
May 22, 2026	54.75	54.91	51.50	52.28	52.28	-1.40%	16,939
May 21, 2026	55.50	55.50	51.49	53.02	53.02	-0.30%	22,914
May 20, 2026	54.01	55.88	52.17	53.18	53.18	-2.97%	13,508
May 19, 2026	57.00	57.00	54.24	54.81	54.81	-1.91%	7,120
May 18, 2026	54.01	56.29	53.81	55.88	55.88	-0.11%	7,412
May 15, 2026	55.35	56.61	54.55	55.94	55.94	-0.41%	9,160
May 14, 2026	59.60	59.60	55.50	56.17	56.17	-1.33%	23,602
May 13, 2026	57.51	58.78	55.10	56.93	56.93	0.60%	4,957
May 12, 2026	58.97	59.99	56.22	56.59	56.59	-4.04%	13,019
May 11, 2026	63.20	63.20	58.01	58.97	58.97	-2.09%	24,740
May 8, 2026	60.20	61.00	58.65	60.23	60.23	1.26%	11,913
May 7, 2026	59.50	60.00	58.45	59.48	59.48	0.24%	15,590
May 6, 2026	59.40	59.40	58.00	59.34	59.34	1.85%	5,975
May 5, 2026	59.59	59.59	57.74	58.26	58.26	-0.21%	6,395
May 4, 2026	59.00	59.84	57.73	58.38	58.38	1.13%	10,340
Apr 30, 2026	58.68	59.69	55.26	57.73	57.73	-0.36%	13,734
Apr 29, 2026	61.01	61.99	57.83	57.94	57.94	-4.81%	61,598
Apr 28, 2026	60.14	61.00	59.00	60.87	60.87	1.60%	18,201
Apr 27, 2026	60.58	61.00	59.46	59.91	59.91	0.69%	19,712
Apr 24, 2026	63.87	63.87	58.50	59.50	59.50	-2.73%	38,659
Apr 23, 2026	62.40	62.50	60.51	61.17	61.17	-0.52%	25,541
Apr 22, 2026	61.74	63.58	60.51	61.49	61.49	-0.44%	67,544
Apr 21, 2026	61.90	63.25	60.10	61.76	61.76	-1.61%	35,665
Apr 20, 2026	64.49	65.00	61.17	62.77	62.77	-1.09%	18,182
Apr 17, 2026	67.30	67.30	63.05	63.46	63.46	-4.37%	43,347
Apr 16, 2026	69.00	70.89	66.11	66.36	66.36	-4.63%	107,316
Apr 15, 2026	70.75	73.48	68.60	69.58	69.58	-1.02%	106,495
Apr 13, 2026	69.03	70.99	67.60	70.30	70.30	0.30%	34,356
Apr 10, 2026	68.06	70.70	65.50	70.09	70.09	3.94%	88,162
Apr 9, 2026	68.55	68.55	66.16	67.43	67.43	1.92%	38,290
Apr 8, 2026	66.94	66.94	65.20	66.16	66.16	3.13%	21,726
Apr 7, 2026	65.17	67.00	63.10	64.15	64.15	-2.05%	27,617
Apr 6, 2026	66.60	66.60	61.10	65.49	65.49	3.25%	49,328
Apr 2, 2026	60.30	65.50	60.30	63.43	63.43	1.42%	29,339
Apr 1, 2026	62.65	65.78	60.00	62.54	62.54	-0.18%	147,645
Mar 30, 2026	62.65	62.65	62.65	62.65	62.65	-4.93%	15,887
Mar 27, 2026	65.90	67.45	65.90	65.90	65.90	-4.97%	57,668
Mar 25, 2026	76.55	76.55	69.35	69.35	69.35	-4.93%	231,555
Mar 24, 2026	67.15	74.10	67.15	72.95	72.95	3.26%	258,176
Mar 23, 2026	70.00	70.65	65.00	70.65	70.65	4.98%	354,890
Mar 20, 2026	66.00	67.30	64.25	67.30	67.30	4.99%	217,310
Mar 19, 2026	58.10	64.20	58.10	64.10	64.10	4.82%	962,034
Mar 18, 2026	61.15	61.15	61.15	61.15	61.15	-4.97%	19,761
Mar 17, 2026	64.35	64.35	64.35	64.35	64.35	-4.95%	4,846
Mar 16, 2026	67.70	67.70	67.70	67.70	67.70	-4.98%	3,306
Mar 13, 2026	71.25	71.25	71.25	71.25	71.25	-5.00%	2,712
Mar 12, 2026	75.00	75.00	75.00	75.00	75.00	-4.94%	495
Mar 11, 2026	78.90	78.90	78.90	78.90	78.90	-5.00%	1,142
Mar 10, 2026	83.05	83.05	83.05	83.05	83.05	-4.98%	1,106