Anantam Highways Trust (NSE:ANANTAM)
India · Delayed Price · Currency is INR 102.50
-0.21 (-0.20%)
At close: Feb 18, 2026
Anantam Highways Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 103.40 | 103.91 | 101.75 | 102.71 | 102.71 | -0.67% | 11,212 |
| Feb 16, 2026 | 104.00 | 104.00 | 102.30 | 103.40 | 103.40 | -1.20% | 81,640 |
| Feb 13, 2026 | 104.84 | 104.84 | 103.50 | 104.66 | 102.16 | 1.12% | 77,085 |
| Feb 12, 2026 | 104.99 | 104.99 | 103.36 | 103.50 | 101.03 | 0.02% | 19,492 |
| Feb 11, 2026 | 103.99 | 103.99 | 103.30 | 103.48 | 101.01 | - | 11,864 |
| Feb 10, 2026 | 103.00 | 103.51 | 102.97 | 103.48 | 101.01 | 0.48% | 56,185 |
| Feb 9, 2026 | 103.00 | 103.00 | 102.86 | 102.99 | 100.53 | - | 215,970 |
| Feb 6, 2026 | 102.50 | 103.25 | 102.50 | 102.99 | 100.53 | 0.49% | 60,863 |
| Feb 5, 2026 | 102.50 | 102.95 | 102.32 | 102.49 | 100.04 | -0.47% | 8,416 |
| Feb 4, 2026 | 103.00 | 103.00 | 102.75 | 102.97 | 100.51 | 0.21% | 36,795 |
| Feb 3, 2026 | 103.00 | 103.00 | 102.46 | 102.75 | 100.30 | -0.23% | 36,748 |
| Feb 2, 2026 | 103.00 | 103.00 | 102.36 | 102.99 | 100.53 | - | 6,793 |
| Feb 1, 2026 | 103.00 | 103.00 | 102.26 | 102.99 | 100.53 | - | 23,688 |
| Jan 30, 2026 | 102.25 | 104.00 | 102.25 | 102.99 | 100.53 | -0.99% | 161,161 |
| Jan 29, 2026 | 103.40 | 104.90 | 103.40 | 104.02 | 101.54 | 0.27% | 62,076 |
| Jan 28, 2026 | 104.00 | 104.00 | 103.10 | 103.74 | 101.26 | 0.30% | 7,757 |
| Jan 27, 2026 | 103.70 | 103.75 | 103.01 | 103.43 | 100.96 | -0.23% | 157,605 |
| Jan 23, 2026 | 104.00 | 104.00 | 102.25 | 103.67 | 101.19 | -0.03% | 7,450 |
| Jan 22, 2026 | 103.75 | 104.00 | 102.99 | 103.70 | 101.22 | -0.26% | 42,249 |
| Jan 21, 2026 | 117.00 | 117.00 | 103.75 | 103.97 | 101.49 | -0.02% | 35,525 |
| Jan 20, 2026 | 104.89 | 104.89 | 103.75 | 103.99 | 101.51 | 0.04% | 32,779 |
| Jan 19, 2026 | 104.99 | 104.99 | 103.75 | 103.95 | 101.47 | 0.04% | 4,054 |
| Jan 16, 2026 | 103.81 | 104.11 | 103.81 | 103.91 | 101.43 | 0.10% | 4,991 |
| Jan 14, 2026 | 103.75 | 104.11 | 103.75 | 103.81 | 101.33 | -0.10% | 1,354 |
| Jan 13, 2026 | 104.00 | 104.21 | 103.80 | 103.91 | 101.43 | -0.09% | 4,229 |
| Jan 12, 2026 | 105.20 | 105.20 | 104.00 | 104.00 | 101.52 | 0.01% | 2,578 |
| Jan 9, 2026 | 104.40 | 104.40 | 103.75 | 103.99 | 101.51 | -0.01% | 94,457 |
| Jan 8, 2026 | 104.00 | 104.11 | 103.75 | 104.00 | 101.52 | -0.17% | 143,214 |
| Jan 7, 2026 | 104.20 | 104.21 | 103.76 | 104.18 | 101.69 | 0.23% | 9,235 |
| Jan 6, 2026 | 105.20 | 105.20 | 103.75 | 103.94 | 101.46 | -0.12% | 4,618 |
| Jan 5, 2026 | 103.98 | 104.90 | 103.75 | 104.07 | 101.58 | 0.09% | 25,253 |
| Jan 2, 2026 | 103.82 | 104.05 | 103.76 | 103.98 | 101.50 | 0.13% | 29,597 |
| Jan 1, 2026 | 104.00 | 104.00 | 103.75 | 103.85 | 101.37 | -0.01% | 3,899 |
| Dec 31, 2025 | 103.75 | 104.00 | 103.75 | 103.86 | 101.38 | 0.03% | 6,354 |
| Dec 30, 2025 | 105.20 | 105.20 | 103.60 | 103.83 | 101.35 | 0.06% | 5,932 |
| Dec 29, 2025 | 104.06 | 105.50 | 103.60 | 103.77 | 101.29 | -0.20% | 20,032 |
| Dec 26, 2025 | 105.87 | 105.87 | 103.75 | 103.98 | 101.50 | 0.18% | 21,240 |
| Dec 24, 2025 | 103.53 | 104.01 | 103.50 | 103.79 | 101.31 | 0.25% | 15,626 |
| Dec 23, 2025 | 104.00 | 104.00 | 103.21 | 103.53 | 101.06 | -0.06% | 4,737 |
| Dec 22, 2025 | 103.77 | 104.01 | 103.15 | 103.59 | 101.12 | -0.17% | 5,265 |
| Dec 19, 2025 | 104.99 | 104.99 | 103.15 | 103.77 | 101.29 | 0.20% | 7,509 |
| Dec 18, 2025 | 105.00 | 105.00 | 103.11 | 103.56 | 101.09 | -0.10% | 4,302 |
| Dec 17, 2025 | 103.00 | 103.85 | 103.00 | 103.66 | 101.18 | -0.14% | 6,700 |
| Dec 16, 2025 | 104.10 | 104.50 | 103.70 | 103.81 | 101.33 | -0.16% | 5,512 |
| Dec 15, 2025 | 103.20 | 104.80 | 103.20 | 103.98 | 101.50 | -0.78% | 11,182 |
| Dec 12, 2025 | 104.11 | 104.90 | 103.57 | 104.80 | 102.30 | 0.83% | 7,927 |
| Dec 11, 2025 | 103.99 | 104.04 | 103.76 | 103.94 | 101.46 | -0.05% | 1,542 |
| Dec 10, 2025 | 104.90 | 104.90 | 103.10 | 103.99 | 101.51 | 0.01% | 11,518 |
| Dec 9, 2025 | 103.50 | 104.10 | 103.26 | 103.98 | 101.50 | 0.19% | 51,015 |
| Dec 8, 2025 | 104.10 | 104.20 | 103.00 | 103.78 | 101.30 | -0.31% | 46,952 |