Anantam Highways Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	106.00	106.39	105.66	106.00	106.00	-	13,503
Sep 3, 2026	106.00	106.43	105.65	106.00	106.00	-	16,222
Sep 2, 2026	105.00	106.49	105.00	106.00	106.00	0.02%	36,274
Sep 1, 2026	104.72	105.99	104.72	105.98	105.98	0.23%	25,295
Aug 31, 2026	105.46	105.88	105.45	105.74	105.74	0.27%	33,447
Aug 28, 2026	104.99	105.79	104.81	105.46	105.46	0.45%	9,820
Aug 27, 2026	105.10	105.10	104.75	104.99	104.99	0.05%	23,527
Aug 26, 2026	105.00	105.00	104.53	104.94	104.94	-0.05%	13,415
Aug 25, 2026	106.49	106.49	104.80	104.99	104.99	-0.66%	70,745
Aug 24, 2026	105.90	105.99	105.50	105.69	105.69	0.17%	10,394
Aug 21, 2026	105.10	105.71	104.90	105.51	105.51	0.11%	924,742
Aug 20, 2026	105.71	105.71	105.00	105.39	105.39	-0.02%	111,925
Aug 19, 2026	105.52	105.52	104.82	105.41	105.41	0.19%	475,276
Aug 18, 2026	105.64	105.64	104.75	105.21	105.21	0.22%	185,893
Aug 17, 2026	105.84	105.84	104.39	104.98	104.98	-0.30%	15,108
Aug 14, 2026	104.90	105.80	104.16	105.30	105.30	1.07%	55,519
Aug 13, 2026	107.89	108.05	105.90	106.69	104.19	0.23%	205,312
Aug 12, 2026	108.50	108.50	104.95	106.45	103.96	0.92%	73,091
Aug 11, 2026	105.99	105.99	105.01	105.48	103.01	-	197,164
Aug 10, 2026	105.47	106.49	105.10	105.48	103.01	0.01%	86,893
Aug 7, 2026	105.30	105.50	105.00	105.47	103.00	0.70%	249,861
Aug 6, 2026	105.30	109.90	104.70	104.74	102.29	-0.15%	429,052
Aug 5, 2026	105.09	105.11	104.90	104.90	102.44	-0.11%	509,996
Aug 4, 2026	105.40	105.40	104.95	105.02	102.56	-	241,305
Aug 3, 2026	105.49	105.49	104.96	105.02	102.56	0.06%	10,828
Jul 31, 2026	105.10	105.48	104.80	104.96	102.50	-0.13%	52,401
Jul 30, 2026	105.99	105.99	105.00	105.10	102.64	-0.20%	112,025
Jul 29, 2026	105.50	105.50	105.00	105.31	102.84	0.01%	9,012
Jul 28, 2026	105.48	105.99	104.90	105.30	102.83	0.32%	29,932
Jul 27, 2026	105.70	106.00	104.95	104.96	102.50	-0.44%	17,962
Jul 24, 2026	105.44	105.50	104.86	105.42	102.95	0.46%	14,108
Jul 23, 2026	105.95	105.95	104.90	104.94	102.48	-0.44%	5,932
Jul 22, 2026	105.50	105.50	104.80	105.40	102.93	-0.03%	10,249
Jul 21, 2026	105.00	105.50	105.00	105.43	102.96	0.41%	6,237
Jul 20, 2026	105.50	105.50	104.22	105.00	102.54	0.65%	10,884
Jul 17, 2026	105.00	105.45	104.01	104.32	101.88	-0.63%	4,412
Jul 16, 2026	105.38	105.39	104.88	104.98	102.52	0.10%	1,418
Jul 15, 2026	105.45	105.49	103.90	104.87	102.41	0.89%	9,259
Jul 14, 2026	105.49	105.49	103.56	103.94	101.50	-0.06%	13,946
Jul 13, 2026	104.32	104.50	103.90	104.00	101.56	-0.31%	52,672
Jul 10, 2026	105.30	105.30	103.80	104.32	101.88	0.31%	40,614
Jul 9, 2026	105.04	105.04	103.56	104.00	101.56	-	76,484
Jul 8, 2026	104.75	104.75	104.00	104.00	101.56	-0.82%	40,185
Jul 7, 2026	105.99	105.99	102.00	104.86	102.40	-0.57%	35,387
Jul 6, 2026	105.99	105.99	104.10	105.46	102.99	0.44%	16,466
Jul 3, 2026	105.99	105.99	104.10	105.00	102.54	0.87%	6,909
Jul 2, 2026	103.51	104.51	103.51	104.09	101.65	-	14,682
Jul 1, 2026	105.00	105.00	103.98	104.09	101.65	-0.01%	32,596
Jun 30, 2026	105.24	105.41	103.90	104.10	101.66	-1.08%	60,956
Jun 29, 2026	105.50	105.99	104.05	105.24	102.77	-0.66%	2,200