Anand Rayons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.40	32.64	30.88	30.96	30.96	-4.74%	20,747
Oct 22, 2026	33.44	33.44	31.15	32.50	32.50	-0.85%	19,379
Oct 21, 2026	32.79	33.60	31.90	32.78	32.78	0.80%	8,582
Oct 19, 2026	33.00	33.94	32.00	32.52	32.52	-2.69%	27,925
Oct 16, 2026	35.00	35.00	33.40	33.42	33.42	-4.51%	19,805
Oct 15, 2026	34.02	35.20	34.02	35.00	35.00	2.88%	5,103
Oct 14, 2026	34.32	34.33	33.50	34.02	34.02	0.35%	14,949
Oct 13, 2026	34.81	36.10	33.42	33.90	33.90	-3.61%	12,435
Oct 12, 2026	35.89	36.00	34.51	35.17	35.17	0.77%	6,191
Oct 9, 2026	35.30	35.30	34.00	34.90	34.90	2.02%	6,106
Oct 8, 2026	35.01	35.40	33.60	34.21	34.21	-2.09%	10,318
Oct 7, 2026	35.60	35.60	34.40	34.94	34.94	-2.21%	9,839
Oct 6, 2026	35.47	35.80	33.00	35.73	35.73	3.39%	41,941
Oct 5, 2026	35.99	35.99	34.00	34.56	34.56	-1.54%	10,754
Oct 1, 2026	35.68	35.68	34.50	35.10	35.10	-0.06%	16,811
Sep 30, 2026	35.50	35.86	35.00	35.12	35.12	-0.34%	30,084
Sep 29, 2026	36.86	36.86	34.70	35.24	35.24	-1.92%	27,367
Sep 28, 2026	36.84	37.35	35.88	35.93	35.93	-2.44%	26,160
Sep 25, 2026	37.39	37.39	36.11	36.83	36.83	-1.84%	13,172
Sep 24, 2026	37.87	38.40	36.61	37.52	37.52	-1.81%	57,602
Sep 23, 2026	38.07	38.74	36.51	38.21	38.21	0.37%	34,728
Sep 22, 2026	39.10	39.10	38.00	38.07	38.07	-2.66%	20,046
Sep 21, 2026	39.77	39.77	39.00	39.11	39.11	-1.98%	16,798
Sep 18, 2026	40.39	40.39	38.50	39.90	39.90	-1.21%	21,573
Sep 17, 2026	40.63	41.00	39.00	40.39	40.39	1.64%	18,351
Sep 16, 2026	39.77	40.78	38.83	39.74	39.74	-0.08%	14,037
Sep 15, 2026	39.80	40.97	39.40	39.77	39.77	-2.48%	17,288
Sep 11, 2026	39.20	41.39	38.00	40.78	40.78	1.95%	48,253
Sep 10, 2026	41.12	41.46	39.00	40.00	40.00	-1.79%	11,675
Sep 9, 2026	41.14	42.43	40.00	40.73	40.73	-1.26%	21,773
Sep 8, 2026	43.30	43.30	40.70	41.25	41.25	-2.92%	16,407
Sep 7, 2026	42.55	42.70	40.11	42.49	42.49	1.07%	15,228
Sep 4, 2026	42.60	42.97	41.33	42.04	42.04	0.14%	16,681
Sep 3, 2026	41.69	42.71	41.69	41.98	41.98	0.74%	13,817
Sep 2, 2026	43.05	43.98	41.10	41.67	41.67	-3.45%	41,190
Sep 1, 2026	44.21	44.21	43.05	43.16	43.16	-0.64%	12,159
Aug 31, 2026	42.60	43.81	42.39	43.44	43.44	1.95%	23,562
Aug 28, 2026	44.44	44.44	42.55	42.61	42.61	-0.33%	19,008
Aug 27, 2026	43.96	43.96	42.51	42.75	42.75	-0.28%	12,995
Aug 26, 2026	42.98	44.21	42.02	42.87	42.87	0.45%	13,514
Aug 25, 2026	43.30	45.41	42.50	42.68	42.68	-2.22%	24,680
Aug 24, 2026	44.20	44.99	43.02	43.65	43.65	-0.75%	34,557
Aug 21, 2026	43.00	44.10	42.44	43.98	43.98	1.57%	19,153
Aug 20, 2026	44.19	44.19	43.00	43.30	43.30	0.39%	24,211
Aug 19, 2026	43.01	43.74	42.50	43.13	43.13	-0.53%	10,171
Aug 18, 2026	44.25	44.51	41.99	43.36	43.36	0.35%	42,809
Aug 17, 2026	42.16	44.26	40.49	43.21	43.21	1.38%	54,330
Aug 14, 2026	44.39	44.39	41.71	42.62	42.62	-2.27%	30,141
Aug 13, 2026	42.14	44.49	42.14	43.61	43.61	0.58%	17,351
Aug 12, 2026	44.75	45.20	41.17	43.36	43.36	0.65%	25,889