Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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