ANANDRATHI.NSANANDRATHI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3129.80 | $3205.50 | $3024.40 | $3137.40 | 504,595 |
| 1/12/2026 | $3149.90 | $3163.50 | $3078.00 | $3131.70 | 391,470 |
| 1/9/2026 | $3139.60 | $3155.00 | $3102.10 | $3145.40 | 214,935 |
| 1/8/2026 | $3188.00 | $3188.00 | $3130.00 | $3142.30 | 183,231 |
| 1/7/2026 | $3150.00 | $3180.50 | $3150.00 | $3166.10 | 182,284 |
| 1/6/2026 | $3105.60 | $3170.00 | $3101.00 | $3149.20 | 183,407 |
| 1/5/2026 | $3099.00 | $3145.00 | $3082.60 | $3123.60 | 154,296 |
| 1/2/2026 | $3074.00 | $3107.50 | $3055.00 | $3079.40 | 149,134 |
| 1/1/2026 | $3103.00 | $3103.60 | $3062.00 | $3094.90 | 265,384 |
| 12/31/2025 | $3093.00 | $3135.00 | $3078.90 | $3112.40 | 233,120 |
| 12/30/2025 | $3085.60 | $3137.00 | $3041.60 | $3091.90 | 711,830 |
| 12/29/2025 | $3051.90 | $3116.80 | $3033.50 | $3081.70 | 369,832 |
| 12/26/2025 | $3070.00 | $3108.90 | $3012.50 | $3033.50 | 314,680 |
| 12/24/2025 | $3030.00 | $3085.00 | $3024.90 | $3062.50 | 126,396 |
| 12/23/2025 | $2980.00 | $3050.00 | $2980.00 | $3030.50 | 290,673 |
| 12/22/2025 | $2981.00 | $3022.90 | $2972.60 | $2998.70 | 219,419 |
| 12/19/2025 | $3002.00 | $3034.20 | $2971.70 | $3003.20 | 419,182 |
| 12/18/2025 | $2993.10 | $3002.80 | $2972.70 | $2990.40 | 235,478 |
| 12/17/2025 | $2997.90 | $3009.90 | $2975.00 | $2989.60 | 199,142 |
| 12/16/2025 | $2980.00 | $3013.00 | $2960.10 | $2992.40 | 245,472 |
| 12/15/2025 | $2942.10 | $2997.80 | $2924.90 | $2981.30 | 240,708 |
| 12/12/2025 | $2909.80 | $2950.00 | $2882.00 | $2939.00 | 375,152 |
| 12/11/2025 | $2870.00 | $2929.90 | $2868.00 | $2884.50 | 429,405 |
| 12/10/2025 | $2882.00 | $2915.00 | $2854.00 | $2869.60 | 419,112 |
| 12/9/2025 | $2820.00 | $2883.80 | $2793.00 | $2868.00 | 2.82M |
| 12/8/2025 | $2897.90 | $2910.00 | $2800.00 | $2839.50 | 283,111 |
| 12/5/2025 | $2918.00 | $2929.00 | $2878.00 | $2897.90 | 51,411 |
| 12/4/2025 | $2920.10 | $2943.30 | $2890.00 | $2934.20 | 62,744 |
| 12/3/2025 | $2930.00 | $2932.70 | $2889.30 | $2909.00 | 40,967 |
| 12/2/2025 | $2924.90 | $2933.20 | $2885.10 | $2924.80 | 58,493 |
| 12/1/2025 | $2923.20 | $2943.00 | $2901.50 | $2924.90 | 119,536 |
| 11/30/2025 | $2923.20 | $2943.00 | $2901.50 | $2924.90 | 119,486 |
| 11/28/2025 | $2880.00 | $2899.00 | $2854.10 | $2888.90 | 56,697 |
| 11/27/2025 | $2900.00 | $2910.00 | $2864.00 | $2889.60 | 56,697 |
| 11/26/2025 | $2900.90 | $2933.40 | $2880.00 | $2895.60 | 74,283 |
| 11/25/2025 | $2860.00 | $2899.90 | $2850.70 | $2888.80 | 63,197 |
| 11/24/2025 | $2830.90 | $2880.00 | $2771.50 | $2864.80 | 332,035 |
| 11/21/2025 | $2802.00 | $2897.00 | $2802.00 | $2855.90 | 126,021 |
| 11/19/2025 | $2953.00 | $2965.50 | $2916.00 | $2941.50 | 55,567 |
| 11/18/2025 | $3049.80 | $3049.80 | $2932.00 | $2945.60 | 95,073 |
| 11/17/2025 | $3035.00 | $3062.20 | $3020.00 | $3034.90 | 88,494 |
| 11/14/2025 | $3050.00 | $3084.00 | $3010.00 | $3022.30 | 96,541 |
| 11/13/2025 | $3088.10 | $3095.90 | $3025.00 | $3073.80 | 149,866 |
| 11/12/2025 | $3098.90 | $3110.50 | $3025.00 | $3097.70 | 135,318 |
| 11/11/2025 | $3125.00 | $3139.90 | $3040.00 | $3084.90 | 151,685 |
| 11/10/2025 | $3121.50 | $3150.00 | $3085.00 | $3121.30 | 101,638 |
| 11/7/2025 | $3099.00 | $3137.00 | $3060.60 | $3121.50 | 117,075 |
| 11/6/2025 | $3141.90 | $3168.00 | $3080.60 | $3104.40 | 129,581 |
| 11/4/2025 | $3099.10 | $3149.00 | $3065.00 | $3119.60 | 178,488 |
| 11/3/2025 | $3111.30 | $3159.90 | $3088.50 | $3099.10 | 112,898 |
| 10/31/2025 | $3139.40 | $3156.50 | $3081.20 | $3088.40 | 119,389 |
| 10/30/2025 | $3094.80 | $3165.00 | $3086.50 | $3139.40 | 188,551 |
| 10/29/2025 | $3150.00 | $3150.00 | $3045.00 | $3086.40 | 287,546 |
| 10/28/2025 | $3224.10 | $3224.10 | $3170.00 | $3184.40 | 112,048 |
| 10/27/2025 | $3133.90 | $3240.00 | $3132.00 | $3226.00 | 414,428 |
| 10/24/2025 | $3070.30 | $3124.40 | $3037.80 | $3113.40 | 178,404 |
| 10/23/2025 | $3199.30 | $3202.10 | $3081.10 | $3108.30 | 240,666 |
| 10/21/2025 | $3224.00 | $3248.00 | $3165.10 | $3191.10 | 52,729 |
| 10/20/2025 | $3149.00 | $3230.40 | $3127.00 | $3202.30 | 541,292 |
| 10/17/2025 | $3103.30 | $3216.00 | $3096.10 | $3125.10 | 478,447 |
| 10/16/2025 | $3129.90 | $3140.40 | $3053.00 | $3103.20 | 234,409 |
| 10/15/2025 | $3169.00 | $3217.90 | $3101.40 | $3130.90 | 655,066 |