Anand Rayons Limited (BOM:542721)
India · Delayed Price · Currency is INR 58.26
-0.12 (-0.21%)
At close: May 5, 2026
Anand Rayons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.95% | 453 |
| Mar 6, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -4.96% | 224 |
| 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 |