Anantam Highways Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	103.00	103.00	102.96	103.00	103.00	0.01%	91,158
Oct 6, 2026	103.97	103.97	102.98	102.99	102.99	-0.94%	111,993
Oct 5, 2026	104.90	104.90	103.95	103.97	103.97	-0.01%	13,400
Oct 1, 2026	104.00	104.00	103.60	103.98	103.98	0.06%	9,792
Sep 30, 2026	106.00	106.00	103.80	103.92	103.92	-0.35%	133,507
Sep 29, 2026	104.76	104.76	104.21	104.28	104.28	-0.46%	144,007
Sep 28, 2026	104.94	105.00	104.75	104.76	104.76	-0.17%	17,351
Sep 25, 2026	105.10	105.90	104.51	104.94	104.94	-0.34%	500,253
Sep 24, 2026	105.99	106.00	104.90	105.30	105.30	-0.18%	383,665
Sep 23, 2026	105.66	106.29	105.30	105.49	105.49	-0.41%	1,528,476
Sep 22, 2026	106.80	106.90	105.75	105.92	105.92	-0.20%	71,286
Sep 21, 2026	106.44	106.50	106.04	106.13	106.13	-0.29%	11,641
Sep 18, 2026	107.50	107.50	106.07	106.44	106.44	-0.05%	24,430
Sep 17, 2026	106.47	106.50	106.00	106.49	106.49	0.39%	41,760
Sep 16, 2026	106.01	106.99	106.00	106.08	106.08	-0.70%	43,835
Sep 15, 2026	107.90	107.90	106.21	106.83	106.83	-0.80%	3,997
Sep 11, 2026	107.44	108.50	106.03	107.69	107.69	0.74%	10,162
Sep 10, 2026	106.98	106.98	106.08	106.90	106.90	-0.07%	1,670
Sep 9, 2026	105.52	107.00	105.52	106.98	106.98	0.27%	6,323
Sep 8, 2026	107.25	107.25	105.50	106.69	106.69	-0.08%	7,249
Sep 7, 2026	106.49	106.99	105.85	106.78	106.78	0.74%	19,320
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