AN Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	55.95	55.95	50.15	54.73	54.73	3.73%	1,793
Jul 15, 2026	50.50	53.00	50.50	52.76	52.76	8.25%	10,216
Jul 14, 2026	53.56	53.56	48.55	48.74	48.74	-9.07%	12,023
Jul 13, 2026	55.00	55.00	53.56	53.60	53.60	-9.93%	58,813
Jul 10, 2026	66.38	66.38	59.51	59.51	59.51	-10.00%	49,650
Jul 9, 2026	62.00	66.13	62.00	66.12	66.12	9.98%	53,363
Jul 8, 2026	55.07	60.12	55.00	60.12	60.12	10.01%	30,167
Jul 7, 2026	50.10	54.84	50.00	54.65	54.65	9.63%	67,448
Jul 6, 2026	48.00	49.86	41.42	49.85	49.85	9.97%	28,492
Jul 3, 2026	44.89	45.33	38.50	45.33	45.33	10.00%	48,920
Jul 2, 2026	37.46	41.21	37.46	41.21	41.21	10.01%	28,043
Jul 1, 2026	37.73	39.00	36.25	37.46	37.46	-4.92%	3,257
Jun 30, 2026	36.41	39.40	36.35	39.40	39.40	1.84%	2,259
Jun 29, 2026	37.51	41.20	35.50	38.69	38.69	3.15%	8,696
Jun 24, 2026	38.00	40.00	37.01	37.51	37.51	-1.29%	8,400
Jun 23, 2026	40.61	40.61	37.10	38.00	38.00	-5.94%	11,875
Jun 22, 2026	38.71	42.58	38.71	40.40	40.40	4.37%	28,044
Jun 19, 2026	36.58	40.06	35.50	38.71	38.71	6.29%	34,009
Jun 18, 2026	33.48	36.42	33.48	36.42	36.42	10.00%	19,629
Jun 17, 2026	35.62	37.00	32.65	33.11	33.11	-7.05%	12,140
Jun 16, 2026	34.86	38.70	34.85	35.62	35.62	-4.30%	3,480
Jun 15, 2026	39.25	40.27	37.03	37.22	37.22	0.54%	46,984
Jun 12, 2026	32.06	37.02	31.65	37.02	37.02	10.01%	104,180
Jun 11, 2026	32.24	34.00	30.26	33.65	33.65	4.21%	4,764
Jun 10, 2026	32.59	32.59	30.65	32.29	32.29	0.91%	10,038
Jun 9, 2026	34.00	34.00	30.60	32.00	32.00	-2.14%	15,399
Jun 8, 2026	34.50	36.00	32.00	32.70	32.70	-3.57%	11,792
Jun 5, 2026	31.00	34.95	29.10	33.91	33.91	6.64%	6,482
Jun 4, 2026	31.85	33.20	31.32	31.80	31.80	5.37%	15,329
Jun 3, 2026	32.41	35.00	29.32	30.18	30.18	-6.88%	14,548
Jun 2, 2026	29.50	32.59	27.64	32.41	32.41	9.38%	43,937
Jun 1, 2026	29.50	29.78	28.61	29.63	29.63	-0.27%	2,296
May 29, 2026	28.80	30.50	26.75	29.71	29.71	3.16%	7,275
May 25, 2026	29.01	29.01	28.26	28.80	28.80	-0.21%	1,580
May 22, 2026	27.50	28.89	26.26	28.86	28.86	9.90%	1,980
May 21, 2026	25.80	28.50	25.80	26.26	26.26	-7.83%	1,202
May 20, 2026	24.81	28.49	24.81	28.49	28.49	3.98%	1,026
May 19, 2026	27.01	27.01	27.01	27.40	27.40	-	1
May 18, 2026	29.50	29.50	24.66	27.40	27.40	-	428
May 15, 2026	28.50	28.50	26.11	27.40	27.40	-	13
May 14, 2026	29.86	29.86	26.05	27.40	27.40	-4.13%	8,091
May 13, 2026	29.99	29.99	28.58	28.58	28.58	-	28
May 12, 2026	30.50	32.00	28.51	28.58	28.58	-2.29%	3,500
May 11, 2026	29.71	31.94	29.10	29.25	29.25	-1.55%	6,479
May 8, 2026	29.17	31.50	26.85	29.71	29.71	1.23%	32,540
May 7, 2026	29.97	29.97	28.00	29.35	29.35	-2.13%	3,008
May 6, 2026	26.40	30.00	26.40	29.99	29.99	5.41%	957
May 5, 2026	28.45	29.69	26.51	28.45	28.45	-	178
May 4, 2026	29.16	30.00	28.31	28.45	28.45	-5.17%	5,105
Apr 30, 2026	27.56	30.00	27.56	30.00	30.00	-1.64%	2,501