Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	50.60	52.00	49.02	50.51	50.51	-0.18%	21,497
Jul 2, 2026	52.77	52.77	48.21	50.60	50.60	0.68%	31,467
Jul 1, 2026	50.26	50.26	50.26	50.26	50.26	4.99%	55,486
Jun 30, 2026	49.00	51.74	47.87	47.87	47.87	-4.98%	31,825
Jun 29, 2026	50.56	52.45	50.38	50.38	50.38	-5.00%	34,235
Jun 25, 2026	55.49	55.49	52.51	53.03	53.03	-4.05%	23,395
Jun 24, 2026	53.94	55.85	52.05	55.27	55.27	2.48%	27,510
Jun 23, 2026	56.00	56.00	53.10	53.93	53.93	-1.75%	32,098
Jun 22, 2026	54.00	56.01	52.50	54.89	54.89	2.89%	37,422
Jun 19, 2026	51.51	55.40	51.51	53.35	53.35	-0.06%	28,520
Jun 18, 2026	54.48	55.01	52.00	53.38	53.38	-2.02%	63,628
Jun 17, 2026	57.36	57.36	53.30	54.48	54.48	-0.27%	124,183
Jun 16, 2026	54.60	54.63	54.60	54.63	54.63	5.00%	26,160
Jun 15, 2026	50.40	52.03	50.39	52.03	52.03	4.98%	56,974
Jun 12, 2026	49.56	49.56	49.56	49.56	49.56	5.00%	12,080
Jun 11, 2026	47.20	47.20	47.00	47.20	47.20	4.98%	34,571
Jun 10, 2026	44.20	44.96	43.56	44.96	44.96	5.00%	24,762
Jun 9, 2026	40.97	42.87	38.79	42.82	42.82	4.87%	97,910
Jun 8, 2026	40.07	41.75	39.35	40.83	40.83	-1.42%	48,935
Jun 5, 2026	43.20	43.20	41.15	41.42	41.42	-4.36%	157,627
Jun 4, 2026	45.59	45.59	43.31	43.31	43.31	-4.98%	26,466
Jun 3, 2026	46.80	47.05	45.58	45.58	45.58	-4.98%	27,504
Jun 2, 2026	47.52	48.59	46.20	47.97	47.97	0.52%	7,226
Jun 1, 2026	52.25	52.25	47.52	47.72	47.72	-4.60%	15,087
May 29, 2026	53.18	53.69	50.01	50.02	50.02	-4.98%	43,120
May 27, 2026	52.19	53.20	51.00	52.64	52.64	1.04%	13,631
May 26, 2026	53.47	53.47	50.71	52.10	52.10	0.27%	11,654
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