Anantam Highways Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	102.40	102.54	100.26	102.36	102.36	0.29%	31,984
Nov 8, 2026	103.50	103.50	101.30	102.06	102.06	0.07%	10,149
Nov 6, 2026	101.80	102.35	100.00	101.99	101.99	1.99%	70,321
Nov 5, 2026	102.54	102.54	99.80	100.00	100.00	-2.25%	2,550,316
Nov 4, 2026	102.54	102.54	101.75	102.30	102.30	0.02%	10,801
Nov 3, 2026	101.75	102.36	101.75	102.28	102.28	0.42%	15,391
Nov 2, 2026	102.99	102.99	101.50	101.85	101.85	0.27%	23,118
Oct 30, 2026	102.49	102.49	100.40	101.58	101.58	1.08%	39,942
Oct 29, 2026	103.49	103.49	100.27	100.49	100.49	-0.85%	33,605
Oct 28, 2026	102.00	102.00	101.05	101.35	101.35	-0.40%	19,649
Oct 27, 2026	101.89	102.29	100.12	101.76	101.76	0.51%	49,787
Oct 26, 2026	103.50	104.00	103.50	103.99	101.24	1.10%	109,130
Oct 23, 2026	104.95	104.95	102.15	102.86	100.14	-1.10%	57,730
Oct 22, 2026	104.99	104.99	103.99	104.00	101.25	-0.51%	31,511
Oct 21, 2026	104.87	105.90	104.05	104.53	101.77	-0.32%	32,555
Oct 19, 2026	105.80	105.80	104.02	104.87	102.10	0.36%	62,430
Oct 16, 2026	105.10	105.47	104.22	104.49	101.73	-0.58%	5,312
Oct 15, 2026	104.22	105.73	104.21	105.10	102.32	0.57%	2,753
Oct 14, 2026	103.70	105.52	103.70	104.50	101.74	0.27%	3,395
Oct 13, 2026	104.99	104.99	104.00	104.22	101.46	0.21%	3,042
Oct 12, 2026	105.00	105.00	103.90	104.00	101.25	-0.94%	27,332
Oct 9, 2026	104.80	105.00	103.60	104.99	102.21	0.24%	6,249
Oct 8, 2026	104.00	104.94	103.00	104.74	101.97	1.69%	9,372
Oct 7, 2026	103.00	103.00	102.96	103.00	100.28	0.01%	91,158
Oct 6, 2026	103.97	103.97	102.98	102.99	100.27	-0.94%	111,993
Oct 5, 2026	104.90	104.90	103.95	103.97	101.22	-0.01%	13,400
Oct 1, 2026	104.00	104.00	103.60	103.98	101.23	0.06%	9,792
Sep 30, 2026	106.00	106.00	103.80	103.92	101.17	-0.35%	133,507
Sep 29, 2026	104.76	104.76	104.21	104.28	101.52	-0.46%	144,007
Sep 28, 2026	104.94	105.00	104.75	104.76	101.99	-0.17%	17,351
Sep 25, 2026	105.10	105.90	104.51	104.94	102.16	-0.34%	500,253
Sep 24, 2026	105.99	106.00	104.90	105.30	102.52	-0.18%	383,665
Sep 23, 2026	105.66	106.29	105.30	105.49	102.70	-0.41%	1,528,476
Sep 22, 2026	106.80	106.90	105.75	105.92	103.12	-0.20%	71,286
Sep 21, 2026	106.44	106.50	106.04	106.13	103.32	-0.29%	11,641
Sep 18, 2026	107.50	107.50	106.07	106.44	103.63	-0.05%	24,430
Sep 17, 2026	106.47	106.50	106.00	106.49	103.67	0.39%	41,760
Sep 16, 2026	106.01	106.99	106.00	106.08	103.27	-0.70%	43,835
Sep 15, 2026	107.90	107.90	106.21	106.83	104.00	-0.80%	3,997
Sep 11, 2026	107.44	108.50	106.03	107.69	104.84	0.74%	10,162
Sep 10, 2026	106.98	106.98	106.08	106.90	104.07	-0.07%	1,670
Sep 9, 2026	105.52	107.00	105.52	106.98	104.15	0.27%	6,323
Sep 8, 2026	107.25	107.25	105.50	106.69	103.87	-0.08%	7,249
Sep 7, 2026	106.49	106.99	105.85	106.78	103.96	0.74%	19,320
Sep 4, 2026	106.00	106.39	105.66	106.00	103.20	-	13,503
Sep 3, 2026	106.00	106.43	105.65	106.00	103.20	-	16,222
Sep 2, 2026	105.00	106.49	105.00	106.00	103.20	0.02%	36,274
Sep 1, 2026	104.72	105.99	104.72	105.98	103.18	0.23%	25,295
Aug 31, 2026	105.46	105.88	105.45	105.74	102.94	0.27%	33,447
Aug 28, 2026	104.99	105.79	104.81	105.46	102.67	0.45%	9,820