Anantam Highways Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	108.96	112.00	108.87	110.28	107.72	1.59%	3,902
May 5, 2026	111.96	111.96	108.45	108.55	106.03	-0.77%	4,722
May 4, 2026	106.00	114.50	105.30	109.39	106.85	3.66%	25,269
Apr 30, 2026	106.00	106.00	105.30	105.53	103.08	-0.16%	9,401
Apr 29, 2026	105.66	106.01	105.56	105.70	103.24	-0.25%	1,187
Apr 28, 2026	105.41	106.00	105.00	105.97	103.51	0.78%	4,684
Apr 27, 2026	106.00	106.06	101.50	105.15	102.70	-0.86%	11,821
Apr 24, 2026	106.00	106.11	106.00	106.06	103.59	0.35%	16,912
Apr 23, 2026	106.00	106.00	104.56	105.69	103.23	1.08%	2,325
Apr 22, 2026	106.00	106.78	104.50	104.56	102.13	-0.74%	6,099
Apr 21, 2026	105.52	106.00	104.75	105.34	102.89	-0.85%	3,389
Apr 20, 2026	107.26	107.91	104.30	106.24	103.77	-0.95%	1,314
Apr 17, 2026	106.00	107.70	105.70	107.26	104.77	0.23%	7,891
Apr 16, 2026	106.99	107.10	105.65	107.01	104.52	0.10%	13,639
Apr 15, 2026	105.44	107.00	105.44	106.90	104.41	1.04%	5,801
Apr 13, 2026	104.00	107.00	104.00	105.80	103.34	0.53%	4,137
Apr 10, 2026	106.30	106.30	103.62	105.24	102.79	0.13%	8,191
Apr 9, 2026	103.50	105.20	103.50	105.10	102.66	0.34%	10,691
Apr 8, 2026	104.00	105.27	103.50	104.74	102.30	0.89%	9,682
Apr 7, 2026	103.94	104.00	103.11	103.82	101.41	-0.12%	1,275
Apr 6, 2026	103.00	103.99	103.00	103.94	101.52	0.60%	2,906
Apr 2, 2026	102.60	103.81	102.00	103.32	100.92	0.33%	256,923
Apr 1, 2026	103.00	103.00	102.66	102.98	100.59	-0.02%	17,605
Mar 30, 2026	101.80	103.97	101.80	103.00	100.60	0.04%	1,003,677
Mar 27, 2026	102.25	102.97	102.25	102.96	100.57	-	8,367
Mar 25, 2026	102.97	102.97	102.50	102.96	100.57	0.18%	6,618
Mar 24, 2026	102.90	103.00	102.47	102.78	100.39	-0.15%	234,251
Mar 23, 2026	102.97	102.97	102.00	102.93	100.54	-0.04%	8,017
Mar 20, 2026	103.95	103.95	102.30	102.97	100.58	0.01%	18,079
Mar 19, 2026	102.50	102.99	102.06	102.96	100.57	-	3,797
Mar 18, 2026	102.91	102.97	102.76	102.96	100.57	0.19%	7,387
Mar 17, 2026	102.98	102.98	102.46	102.76	100.37	-0.17%	32,949
Mar 16, 2026	101.75	102.98	101.54	102.93	100.54	0.35%	6,370
Mar 13, 2026	103.83	103.83	101.75	102.57	100.18	-0.22%	38,611
Mar 12, 2026	102.99	102.99	102.50	102.80	100.41	-0.18%	6,784
Mar 11, 2026	103.90	103.90	102.50	102.99	100.59	0.30%	8,355
Mar 10, 2026	103.50	103.50	101.10	102.68	100.29	-0.05%	4,278
Mar 9, 2026	103.90	103.90	100.10	102.73	100.34	-0.23%	54,576