Anand Rayons Limited (BOM:542721)
India
· Delayed Price · Currency is INR 57.94
-2.93 (-4.81%)
At close: Apr 29, 2026
Anand Rayons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.01 | 61.99 | 57.83 | 57.94 | 57.94 | -4.81% | 61,598 |
| Apr 28, 2026 | 60.14 | 61.00 | 59.00 | 60.87 | 60.87 | 1.60% | 18,201 |
| Apr 27, 2026 | 60.58 | 61.00 | 59.46 | 59.91 | 59.91 | 0.69% | 19,712 |
| Apr 24, 2026 | 63.87 | 63.87 | 58.50 | 59.50 | 59.50 | -2.73% | 38,659 |
| Apr 23, 2026 | 62.40 | 62.50 | 60.51 | 61.17 | 61.17 | -0.52% | 25,541 |
| Apr 22, 2026 | 61.74 | 63.58 | 60.51 | 61.49 | 61.49 | -0.44% | 67,544 |
| Apr 21, 2026 | 61.90 | 63.25 | 60.10 | 61.76 | 61.76 | -1.61% | 35,665 |
| Apr 20, 2026 | 64.49 | 65.00 | 61.17 | 62.77 | 62.77 | -1.09% | 18,182 |
| Apr 17, 2026 | 67.30 | 67.30 | 63.05 | 63.46 | 63.46 | -4.37% | 43,347 |
| Apr 16, 2026 | 69.00 | 70.89 | 66.11 | 66.36 | 66.36 | -4.63% | 107,316 |
| Apr 15, 2026 | 70.75 | 73.48 | 68.60 | 69.58 | 69.58 | -1.02% | 106,495 |
| Apr 13, 2026 | 69.03 | 70.99 | 67.60 | 70.30 | 70.30 | 0.30% | 34,356 |
| Apr 10, 2026 | 68.06 | 70.70 | 65.50 | 70.09 | 70.09 | 3.94% | 88,162 |
| Apr 9, 2026 | 68.55 | 68.55 | 66.16 | 67.43 | 67.43 | 1.92% | 38,290 |
| Apr 8, 2026 | 66.94 | 66.94 | 65.20 | 66.16 | 66.16 | 3.13% | 21,726 |
| Apr 7, 2026 | 65.17 | 67.00 | 63.10 | 64.15 | 64.15 | -2.05% | 27,617 |
| Apr 6, 2026 | 66.60 | 66.60 | 61.10 | 65.49 | 65.49 | 3.25% | 49,328 |
| Apr 2, 2026 | 60.30 | 65.50 | 60.30 | 63.43 | 63.43 | 1.42% | 29,339 |
| Apr 1, 2026 | 62.65 | 65.78 | 60.00 | 62.54 | 62.54 | -0.18% | 147,645 |
| Mar 30, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -4.93% | 15,887 |
| Mar 27, 2026 | 65.90 | 67.45 | 65.90 | 65.90 | 65.90 | -4.97% | 57,668 |
| Mar 25, 2026 | 76.55 | 76.55 | 69.35 | 69.35 | 69.35 | -4.93% | 231,555 |
| Mar 24, 2026 | 67.15 | 74.10 | 67.15 | 72.95 | 72.95 | 3.26% | 258,176 |
| Mar 23, 2026 | 70.00 | 70.65 | 65.00 | 70.65 | 70.65 | 4.98% | 354,890 |
| Mar 20, 2026 | 66.00 | 67.30 | 64.25 | 67.30 | 67.30 | 4.99% | 217,310 |
| Mar 19, 2026 | 58.10 | 64.20 | 58.10 | 64.10 | 64.10 | 4.82% | 962,034 |
| Mar 18, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -4.97% | 19,761 |
| Mar 17, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -4.95% | 4,846 |
| Mar 16, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.98% | 3,306 |
| Mar 13, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -5.00% | 2,712 |
| Mar 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.94% | 495 |
| Mar 11, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -5.00% | 1,142 |
| Mar 10, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -4.98% | 1,106 |
| Mar 9, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.95% | 453 |
| Mar 6, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -4.96% | 224 |
| Mar 5, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -4.96% | 370 |
| Mar 4, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -4.99% | 897 |
| Mar 2, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -4.97% | 133 |
| Feb 27, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -4.97% | 122 |
| Feb 26, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -4.97% | 244 |
| Feb 25, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -4.98% | 969 |
| Feb 24, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -4.99% | 254 |
| Feb 23, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -4.98% | 419 |
| Feb 20, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -4.99% | 637 |
| Feb 19, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -4.99% | 1,702 |
| Feb 18, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -4.98% | 320 |
| Feb 17, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -4.98% | 788 |
| Feb 16, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -5.00% | 654 |
| Feb 13, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -4.98% | 1,064 |
| Feb 12, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | -4.99% | 802 |
| Feb 11, 2026 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | -5.00% | 768 |
| Feb 10, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -4.98% | 535 |
| Feb 9, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -4.98% | 1,774 |
| Feb 6, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -4.99% | 934 |
| Feb 5, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -5.00% | 2,499 |
| Feb 4, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -5.00% | 1,590 |
| Feb 3, 2026 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | -5.00% | 2,571 |
| Feb 2, 2026 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | -4.99% | 1,216 |
| Feb 1, 2026 | 313.70 | 317.70 | 313.70 | 313.70 | 313.70 | -5.00% | 12,308 |
| Jan 30, 2026 | 315.00 | 348.10 | 315.00 | 330.20 | 330.20 | -0.41% | 40,048 |
| Jan 29, 2026 | 340.30 | 342.00 | 331.55 | 331.55 | 331.55 | -5.00% | 17,132 |
| Jan 28, 2026 | 373.00 | 373.00 | 344.15 | 349.00 | 349.00 | -3.66% | 28,684 |
| Jan 27, 2026 | 360.75 | 375.00 | 347.55 | 362.25 | 362.25 | 0.42% | 8,786 |
| Jan 23, 2026 | 380.50 | 380.50 | 351.25 | 360.75 | 360.75 | -1.78% | 20,757 |
| Jan 22, 2026 | 368.00 | 377.80 | 352.30 | 367.30 | 367.30 | -0.30% | 28,660 |
| Jan 21, 2026 | 402.65 | 402.65 | 366.40 | 368.40 | 368.40 | -4.47% | 27,603 |
| Jan 20, 2026 | 403.30 | 408.20 | 380.00 | 385.65 | 385.65 | -0.81% | 18,755 |
| Jan 19, 2026 | 427.80 | 427.80 | 387.10 | 388.80 | 388.80 | -4.58% | 55,860 |
| Jan 16, 2026 | 407.45 | 407.45 | 407.45 | 407.45 | 407.45 | 5.00% | 36,334 |
| Jan 14, 2026 | 388.05 | 388.05 | 388.05 | 388.05 | 388.05 | 4.99% | 5,536 |
| Jan 13, 2026 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 5.00% | 19,191 |
| Jan 12, 2026 | 350.00 | 352.00 | 345.05 | 352.00 | 352.00 | 5.00% | 46,320 |
| Jan 9, 2026 | 329.75 | 335.25 | 329.60 | 335.25 | 335.25 | 5.00% | 50,647 |
| Jan 8, 2026 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | -5.00% | 2,184 |
| Jan 7, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -4.99% | 3,592 |
| Jan 6, 2026 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | -5.00% | 3,849 |
| Jan 5, 2026 | 372.35 | 381.95 | 372.35 | 372.35 | 372.35 | -4.99% | 5,034 |
| Jan 2, 2026 | 416.15 | 416.15 | 391.90 | 391.90 | 391.90 | -4.99% | 12,763 |
| Jan 1, 2026 | 425.00 | 433.65 | 411.50 | 412.50 | 412.50 | -4.77% | 21,331 |
| Dec 31, 2025 | 426.60 | 435.00 | 422.90 | 433.15 | 433.15 | -0.20% | 11,125 |
| Dec 30, 2025 | 420.05 | 445.00 | 416.20 | 434.00 | 434.00 | 0.50% | 17,438 |
| Dec 29, 2025 | 440.00 | 440.00 | 414.65 | 431.85 | 431.85 | -1.05% | 16,057 |
| Dec 26, 2025 | 435.05 | 444.00 | 428.00 | 436.45 | 436.45 | -1.23% | 21,475 |
| Dec 24, 2025 | 428.35 | 445.00 | 415.10 | 441.90 | 441.90 | 1.14% | 18,854 |
| Dec 23, 2025 | 439.95 | 440.00 | 425.80 | 436.90 | 436.90 | 0.17% | 12,437 |
| Dec 22, 2025 | 445.00 | 445.00 | 424.05 | 436.15 | 436.15 | -0.93% | 13,401 |
| Dec 19, 2025 | 449.85 | 449.85 | 426.05 | 440.25 | 440.25 | -0.56% | 21,687 |
| Dec 18, 2025 | 440.00 | 447.00 | 428.50 | 442.75 | 442.75 | 1.92% | 11,740 |
| Dec 17, 2025 | 412.95 | 435.10 | 412.80 | 434.40 | 434.40 | 4.83% | 14,520 |
| Dec 16, 2025 | 388.05 | 414.40 | 388.05 | 414.40 | 414.40 | 4.99% | 14,391 |
| Dec 15, 2025 | 368.90 | 395.60 | 365.05 | 394.70 | 394.70 | 4.75% | 21,407 |
| Dec 12, 2025 | 365.90 | 388.95 | 351.95 | 376.80 | 376.80 | 1.71% | 50,494 |
| Dec 11, 2025 | 397.00 | 397.00 | 369.15 | 370.45 | 370.45 | -4.66% | 9,076 |
| Dec 10, 2025 | 387.95 | 396.95 | 380.00 | 388.55 | 388.55 | 0.15% | 2,140 |
| Dec 9, 2025 | 395.10 | 398.75 | 382.00 | 387.95 | 387.95 | -2.29% | 5,914 |
| Dec 8, 2025 | 400.00 | 400.40 | 381.50 | 397.05 | 397.05 | -0.80% | 3,489 |
| Dec 5, 2025 | 414.00 | 414.00 | 398.00 | 400.25 | 400.25 | -2.14% | 4,278 |
| Dec 4, 2025 | 410.00 | 410.00 | 396.10 | 409.00 | 409.00 | 0.11% | 6,497 |
| Dec 3, 2025 | 401.00 | 409.20 | 401.00 | 408.55 | 408.55 | 1.81% | 5,572 |
| Dec 2, 2025 | 400.00 | 410.00 | 400.00 | 401.30 | 401.30 | -2.07% | 2,866 |