Anantam Highways Trust (NSE:ANANTAM)
India · Delayed Price · Currency is INR 105.15
-0.91 (-0.86%)
At close: Apr 27, 2026
Anantam Highways Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 106.00 | 106.11 | 106.00 | 106.06 | 106.06 | 0.35% | 16,912 |
| Apr 23, 2026 | 106.00 | 106.00 | 104.56 | 105.69 | 105.69 | 1.08% | 2,325 |
| Apr 22, 2026 | 106.00 | 106.78 | 104.50 | 104.56 | 104.56 | -0.74% | 6,099 |
| Apr 21, 2026 | 105.52 | 106.00 | 104.75 | 105.34 | 105.34 | -0.85% | 3,389 |
| Apr 20, 2026 | 107.26 | 107.91 | 104.30 | 106.24 | 106.24 | -0.95% | 1,314 |
| Apr 17, 2026 | 106.00 | 107.70 | 105.70 | 107.26 | 107.26 | 0.23% | 7,891 |
| Apr 16, 2026 | 106.99 | 107.10 | 105.65 | 107.01 | 107.01 | 0.10% | 13,639 |
| Apr 15, 2026 | 105.44 | 107.00 | 105.44 | 106.90 | 106.90 | 1.04% | 5,801 |
| Apr 13, 2026 | 104.00 | 107.00 | 104.00 | 105.80 | 105.80 | 0.53% | 4,137 |
| Apr 10, 2026 | 106.30 | 106.30 | 103.62 | 105.24 | 105.24 | 0.13% | 8,191 |
| Apr 9, 2026 | 103.50 | 105.20 | 103.50 | 105.10 | 105.10 | 0.34% | 10,691 |
| Apr 8, 2026 | 104.00 | 105.27 | 103.50 | 104.74 | 104.74 | 0.89% | 9,682 |
| Apr 7, 2026 | 103.94 | 104.00 | 103.11 | 103.82 | 103.82 | -0.12% | 1,275 |
| Apr 6, 2026 | 103.00 | 103.99 | 103.00 | 103.94 | 103.94 | 0.60% | 2,906 |
| Apr 2, 2026 | 102.60 | 103.81 | 102.00 | 103.32 | 103.32 | 0.33% | 256,923 |
| Apr 1, 2026 | 103.00 | 103.00 | 102.66 | 102.98 | 102.98 | -0.02% | 17,605 |
| Mar 30, 2026 | 101.80 | 103.97 | 101.80 | 103.00 | 103.00 | 0.04% | 1,003,677 |
| Mar 27, 2026 | 102.25 | 102.97 | 102.25 | 102.96 | 102.96 | - | 8,367 |
| Mar 25, 2026 | 102.97 | 102.97 | 102.50 | 102.96 | 102.96 | 0.18% | 6,618 |
| Mar 24, 2026 | 102.90 | 103.00 | 102.47 | 102.78 | 102.78 | -0.15% | 234,251 |
| Mar 23, 2026 | 102.97 | 102.97 | 102.00 | 102.93 | 102.93 | -0.04% | 8,017 |
| Mar 20, 2026 | 103.95 | 103.95 | 102.30 | 102.97 | 102.97 | 0.01% | 18,079 |
| Mar 19, 2026 | 102.50 | 102.99 | 102.06 | 102.96 | 102.96 | - | 3,797 |
| Mar 18, 2026 | 102.91 | 102.97 | 102.76 | 102.96 | 102.96 | 0.19% | 7,387 |
| Mar 17, 2026 | 102.98 | 102.98 | 102.46 | 102.76 | 102.76 | -0.17% | 32,949 |
| Mar 16, 2026 | 101.75 | 102.98 | 101.54 | 102.93 | 102.93 | 0.35% | 6,370 |
| Mar 13, 2026 | 103.83 | 103.83 | 101.75 | 102.57 | 102.57 | -0.22% | 38,611 |
| Mar 12, 2026 | 102.99 | 102.99 | 102.50 | 102.80 | 102.80 | -0.18% | 6,784 |
| Mar 11, 2026 | 103.90 | 103.90 | 102.50 | 102.99 | 102.99 | 0.30% | 8,355 |
| Mar 10, 2026 | 103.50 | 103.50 | 101.10 | 102.68 | 102.68 | -0.05% | 4,278 |
| Mar 9, 2026 | 103.90 | 103.90 | 100.10 | 102.73 | 102.73 | -0.23% | 54,576 |
| Mar 6, 2026 | 103.50 | 103.50 | 102.61 | 102.97 | 102.97 | -0.01% | 20,366 |
| Mar 5, 2026 | 103.50 | 103.50 | 102.01 | 102.98 | 102.98 | -0.01% | 5,627 |
| Mar 4, 2026 | 103.31 | 103.31 | 102.50 | 102.99 | 102.99 | 0.37% | 52,666 |
| Mar 2, 2026 | 102.40 | 103.90 | 102.23 | 102.61 | 102.61 | 0.08% | 6,035 |
| Feb 27, 2026 | 103.90 | 103.90 | 102.50 | 102.53 | 102.53 | -0.35% | 39,640 |
| Feb 26, 2026 | 104.90 | 104.90 | 102.76 | 102.89 | 102.89 | -0.10% | 28,909 |
| Feb 25, 2026 | 102.99 | 102.99 | 102.75 | 102.99 | 102.99 | 0.03% | 5,339 |
| Feb 24, 2026 | 103.00 | 103.00 | 102.86 | 102.96 | 102.96 | -0.04% | 57,195 |
| Feb 23, 2026 | 104.30 | 104.30 | 102.90 | 103.00 | 103.00 | -0.28% | 106,444 |
| Feb 20, 2026 | 105.00 | 105.00 | 102.50 | 103.29 | 103.29 | 0.76% | 122,187 |
| Feb 19, 2026 | 103.53 | 103.53 | 102.46 | 102.51 | 102.51 | 0.01% | 4,961 |
| Feb 18, 2026 | 102.71 | 102.81 | 102.03 | 102.50 | 102.50 | -0.20% | 3,588 |
| 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 |