Anantam Highways Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	105.00	105.45	104.01	104.32	104.32	-0.63%	4,412
Jul 16, 2026	105.38	105.39	104.88	104.98	104.98	0.10%	1,418
Jul 15, 2026	105.45	105.49	103.90	104.87	104.87	0.89%	9,259
Jul 14, 2026	105.49	105.49	103.56	103.94	103.94	-0.06%	13,946
Jul 13, 2026	104.32	104.50	103.90	104.00	104.00	-0.31%	52,672
Jul 10, 2026	105.30	105.30	103.80	104.32	104.32	0.31%	40,614
Jul 9, 2026	105.04	105.04	103.56	104.00	104.00	-	76,484
Jul 8, 2026	104.75	104.75	104.00	104.00	104.00	-0.82%	40,185
Jul 7, 2026	105.99	105.99	102.00	104.86	104.86	-0.57%	35,387
Jul 6, 2026	105.99	105.99	104.10	105.46	105.46	0.44%	16,466
Jul 3, 2026	105.99	105.99	104.10	105.00	105.00	0.87%	6,909
Jul 2, 2026	103.51	104.51	103.51	104.09	104.09	-	14,682
Jul 1, 2026	105.00	105.00	103.98	104.09	104.09	-0.01%	32,596
Jun 30, 2026	105.24	105.41	103.90	104.10	104.10	-1.08%	60,956
Jun 29, 2026	105.50	105.99	104.05	105.24	105.24	-0.66%	2,200
Jun 25, 2026	105.99	106.01	104.00	105.94	105.94	0.43%	17,874
Jun 24, 2026	105.50	105.61	103.81	105.49	105.49	1.44%	50,757
Jun 23, 2026	104.05	104.05	103.81	103.99	103.99	-0.14%	1,398
Jun 22, 2026	105.99	105.99	103.45	104.14	104.14	0.12%	9,003
Jun 19, 2026	103.86	104.40	103.66	104.01	104.01	0.01%	5,320
Jun 18, 2026	104.80	104.80	104.00	104.00	104.00	0.09%	9,622
Jun 17, 2026	104.17	104.17	103.72	103.91	103.91	-0.24%	8,403
Jun 16, 2026	104.40	104.50	103.80	104.16	104.16	0.24%	25,322
Jun 15, 2026	106.00	106.00	103.76	103.91	103.91	-0.03%	16,086
Jun 12, 2026	104.80	104.80	103.65	103.94	103.94	-0.05%	1,717
Jun 11, 2026	103.96	104.00	103.80	103.99	103.99	0.03%	37,909
Jun 10, 2026	104.99	104.99	103.50	103.96	103.96	0.01%	13,953
Jun 9, 2026	105.00	105.00	103.95	103.95	103.95	-0.04%	17,726
Jun 8, 2026	105.40	105.40	103.51	103.99	103.99	-0.49%	10,007
Jun 5, 2026	106.90	106.90	103.51	104.50	104.50	0.20%	6,781
Jun 4, 2026	103.25	105.00	103.25	104.29	104.29	0.29%	54,555
Jun 3, 2026	105.80	105.80	103.75	103.99	103.99	-0.60%	124,165
Jun 2, 2026	104.54	105.50	103.10	104.62	104.62	0.08%	9,585
Jun 1, 2026	106.99	106.99	104.25	104.54	104.54	-0.33%	19,668
May 29, 2026	105.20	105.20	104.68	104.89	104.89	0.20%	6,399
May 27, 2026	105.58	105.58	104.50	104.68	104.68	0.14%	3,172
May 26, 2026	105.00	105.00	104.50	104.53	104.53	-0.43%	16,326
May 25, 2026	108.50	108.50	104.76	104.98	104.98	-0.37%	12,953
May 22, 2026	105.99	106.11	105.05	105.37	105.37	0.35%	11,367
May 21, 2026	109.40	109.40	107.05	107.50	105.00	-0.06%	11,701
May 20, 2026	110.00	110.00	107.00	107.56	105.06	0.48%	7,385
May 19, 2026	107.00	107.56	106.11	107.05	104.56	-0.25%	2,394
May 18, 2026	110.00	110.00	107.00	107.32	104.82	-0.46%	11,722
May 15, 2026	108.52	108.52	107.50	107.82	105.31	-0.16%	4,523
May 14, 2026	108.56	109.16	107.26	107.99	105.48	-0.71%	15,227
May 13, 2026	109.10	109.56	106.00	108.76	106.23	-0.31%	10,246
May 12, 2026	109.10	110.33	109.10	109.10	106.56	-0.13%	2,724
May 11, 2026	109.56	113.00	109.06	109.24	106.70	-1.14%	24,476
May 8, 2026	114.00	114.00	109.56	110.50	107.93	0.15%	5,574
May 7, 2026	109.00	110.90	108.86	110.33	107.76	0.05%	1,737