Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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