| Anand Rayons Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 28-04-2026 Tuesday |
BSE
Sensex : 76,886.91 -416.72 -0.54% |
NSE
Nifty 50 : 23,995.70 -97.00 -0.4% |
USD - INR
1 $ = Rs 94.59 |
Find Stock | ||
| Company: | Anand Rayons Limited | MCap (aprox) 129.5 Crores |
Symbol : 542721 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.1% | -7.6% | -46.0% | -82.6% | -86.8% | -76.3% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 28-04-26 | Tue | 60.87 | 0.96 | 18.2k | 1.6% | |
| 27-04-26 | Mon | 59.91 | 0.41 | 19.71k | 0.7% | Data Update : 8 PM |
| 24-04-26 | Fri | 59.5 | -1.67 | 38.66k | -2.7% | 28-04-26 : 60.87 |
| 23-04-26 | Thu | 61.17 | -0.32 | 25.54k | -0.5% | |
| 22-04-26 | Wed | 61.49 | -0.27 | 67.54k | -0.4% | Compared to : 17-04-26 63.46 |
| 21-04-26 | Tue | 61.76 | -1.01 | 35.67k | -1.6% | |
| 20-04-26 | Mon | 62.77 | -0.69 | 18.18k | -1.1% | 7 Days % |
| 17-04-26 | Fri | 63.46 | -2.9 | 43.35k | -4.4% | -4.1% |
| 16-04-26 | Thu | 66.36 | -3.22 | 107.32k | -4.6% | |
| 15-04-26 | Wed | 69.58 | -0.72 | 106.5k | -1.0% | Compared to : 27-03-26 65.9 |
| 13-04-26 | Mon | 70.3 | 0.21 | 34.36k | 0.3% | |
| 10-04-26 | Fri | 70.09 | 2.66 | 88.16k | 3.9% | 1 Month % |
| 09-04-26 | Thu | 67.43 | 1.27 | 38.29k | 1.9% | -7.6% |
| 08-04-26 | Wed | 66.16 | 2.01 | 21.73k | 3.1% | . |
| 07-04-26 | Tue | 64.15 | -1.34 | 27.62k | -2.0% | Compared to : 27-02-26 112.75 |
| 06-04-26 | Mon | 65.49 | 2.06 | 49.33k | 3.2% | |
| 02-04-26 | Thu | 63.43 | 0.89 | 29.34k | 1.4% | 2 Months % |
| 01-04-26 | Wed | 62.54 | -0.11 | 147.65k | -0.2% | -46.0% |
| 30-03-26 | Mon | 62.65 | -3.25 | 15.89k | -4.9% | |
| 27-03-26 | Fri | 65.9 | -3.45 | 57.67k | -5.0% | Compared to : 28-01-26 349 |
| 25-03-26 | Wed | 69.35 | 2.05 | 231.56k | -4.9% | |
| 24-03-26 | Tue | 67.3 | 3.2 | 217.31k | 5.0% | 3 Months % |
| 23-03-26 | Mon | 64.1 | 2.95 | 962.03k | 4.8% | -82.6% |
| 20-03-26 | Fri | 61.15 | -3.2 | 19.76k | -5.0% | |
| 19-03-26 | Thu | 64.35 | 3.2 | 4.85k | -4.9% | Compared to : 28-10-25 460.65 |
| 18-03-26 | Wed | 61.15 | -51.6 | 3.31k | -5.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
6 Months % | |||
| 16-03-26 | Mon | -86.8% | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | Compared to : 28-04-25 256.55 |
||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | 1 year % | ||||
| 09-03-26 | Mon | -76.3% | ||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 112.75 | -5.9 | 122 | -5.0% | |
| 26-02-26 | Thu | 118.65 | -6.2 | 244 | -5.0% | |
| 25-02-26 | Wed | 124.85 | -6.55 | 969 | -5.0% | |
| 24-02-26 | Tue | 131.4 | -6.9 | 254 | -5.0% | |
| 23-02-26 | Mon | 138.3 | -7.25 | 419 | -5.0% | |
| 20-02-26 | Fri | 145.55 | -7.65 | 637 | -5.0% | |
| 19-02-26 | Thu | 153.2 | -8.05 | 1.7k | -5.0% | |
| 18-02-26 | Wed | 161.25 | -8.45 | 320 | -5.0% | |
| 17-02-26 | Tue | 169.7 | -8.9 | 788 | -5.0% | |
| 16-02-26 | Mon | 178.6 | -9.4 | 654 | -5.0% | |
| 13-02-26 | Fri | 188 | -9.85 | 1.06k | -5.0% | |
| 12-02-26 | Thu | 197.85 | -10.4 | 802 | -5.0% | |
| 11-02-26 | Wed | 208.25 | -10.95 | 768 | -5.0% | |
| 10-02-26 | Tue | 219.2 | -11.5 | 535 | -5.0% | |
| 09-02-26 | Mon | 230.7 | -12.1 | 1.77k | -5.0% | |
| 06-02-26 | Fri | 242.8 | -12.75 | 934 | -5.0% | |
| 05-02-26 | Thu | 255.55 | -13.45 | 2.5k | -5.0% | |
| 04-02-26 | Wed | 269 | -14.15 | 1.59k | -5.0% | |
| 03-02-26 | Tue | 283.15 | -14.9 | 2.57k | -5.0% | |
| 02-02-26 | Mon | 298.05 | -15.65 | 1.22k | -5.0% | |
| 01-02-26 | Sun | 313.7 | -16.5 | 12.31k | -5.0% | |
| 30-01-26 | Fri | 330.2 | -1.35 | 40.05k | -0.4% | |
| 29-01-26 | Thu | 331.55 | -17.45 | 17.13k | -5.0% | |
| 28-01-26 | Wed | 349 | -13.25 | 28.68k | -3.7% | |
| 27-01-26 | Tue | 362.25 | 1.5 | 8.79k | 0.4% | |
| 23-01-26 | Fri | 360.75 | -6.55 | 20.76k | -1.8% | |
| 22-01-26 | Thu | 367.3 | -1.1 | 28.66k | -0.3% | |
| 21-01-26 | Wed | 368.4 | -17.25 | 27.6k | -4.5% | |
| 20-01-26 | Tue | 385.65 | -3.15 | 18.76k | -0.8% | |
| 19-01-26 | Mon | 388.8 | -18.65 | 55.86k | -4.6% | |
| 16-01-26 | Fri | 407.45 | 19.4 | 36.33k | 5.0% | |
| 14-01-26 | Wed | 388.05 | 18.45 | 5.54k | 5.0% | |
| 13-01-26 | Tue | 369.6 | 17.6 | 19.19k | 5.0% | |
| 12-01-26 | Mon | 352 | 16.75 | 46.32k | 5.0% | |
| 09-01-26 | Fri | 335.25 | 15.95 | 50.65k | 5.0% | |
| 08-01-26 | Thu | 319.3 | -16.8 | 2.18k | -5.0% | |
| 07-01-26 | Wed | 336.1 | -17.65 | 3.59k | -5.0% | |
| 06-01-26 | Tue | 353.75 | -18.6 | 3.85k | -5.0% | |
| 05-01-26 | Mon | 372.35 | -19.55 | 5.03k | -5.0% | |
| 02-01-26 | Fri | 391.9 | -20.6 | 12.76k | -5.0% | |
| 01-01-26 | Thu | 412.5 | -20.65 | 21.33k | -4.8% | |
| 31-12-25 | Wed | 433.15 | -0.85 | 11.13k | -0.2% | |
| 30-12-25 | Tue | 434 | 2.15 | 17.44k | 0.5% | |
| 29-12-25 | Mon | 431.85 | -4.6 | 16.06k | -1.1% | |
| 26-12-25 | Fri | 436.45 | -5.45 | 21.48k | -1.2% | |
| 24-12-25 | Wed | 441.9 | 5 | 18.85k | 1.1% | |
| 23-12-25 | Tue | 436.9 | 0.75 | 12.44k | 0.2% | |
| 22-12-25 | Mon | 436.15 | -4.1 | 13.4k | -0.9% | |
| 19-12-25 | Fri | 440.25 | -2.5 | 21.69k | -0.6% | |
| 18-12-25 | Thu | 442.75 | 8.35 | 11.74k | 1.9% | |
| 17-12-25 | Wed | 434.4 | 20 | 14.52k | 4.8% | |
| 16-12-25 | Tue | 414.4 | 19.7 | 14.39k | 5.0% | |
| 15-12-25 | Mon | 394.7 | 17.9 | 21.41k | 4.8% | |
| 12-12-25 | Fri | 376.8 | 6.35 | 50.49k | 1.7% | |
| 11-12-25 | Thu | 370.45 | -18.1 | 9.08k | -4.7% | |
| 10-12-25 | Wed | 388.55 | 0.6 | 2.14k | 0.2% | |
| 09-12-25 | Tue | 387.95 | -9.1 | 5.91k | -2.3% | |
| 08-12-25 | Mon | 397.05 | -3.2 | 3.49k | -0.8% | |
| 05-12-25 | Fri | 400.25 | -8.75 | 4.28k | -2.1% | |
| 04-12-25 | Thu | 409 | 0.45 | 6.5k | 0.1% | |
| 03-12-25 | Wed | 408.55 | 7.25 | 5.57k | 1.8% | |
| 02-12-25 | Tue | 401.3 | -8.5 | 2.87k | -2.1% | |
| 01-12-25 | Mon | 409.8 | 0.25 | 11.6k | 0.1% | |
| 28-11-25 | Fri | 409.55 | 7.85 | 7.14k | 2.0% | |
| 27-11-25 | Thu | 401.7 | 4.65 | 9.39k | 1.2% | |
| 26-11-25 | Wed | 397.05 | -1.9 | 7.02k | -0.5% | |
| 25-11-25 | Tue | 398.95 | -2.5 | 8.81k | -0.6% | |
| 24-11-25 | Mon | 401.45 | -15.5 | 4.78k | -3.7% | |
| 21-11-25 | Fri | 416.95 | -1.7 | 4.27k | -0.4% | |
| 20-11-25 | Thu | 418.65 | -17.6 | 11.53k | -4.0% | |
| 19-11-25 | Wed | 436.25 | 0.8 | 4.17k | 0.2% | |
| 18-11-25 | Tue | 435.45 | -1.8 | 11.41k | -0.4% | |
| 17-11-25 | Mon | 437.25 | 4.4 | 5.87k | 1.0% | |
| 14-11-25 | Fri | 432.85 | 12.9 | 6.15k | 3.1% | |
| 13-11-25 | Thu | 419.95 | 7.3 | 6.59k | 1.8% | |
| 12-11-25 | Wed | 412.65 | 7.3 | 13.38k | 1.8% | |
| 11-11-25 | Tue | 405.35 | -1.6 | 13.43k | -0.4% | |
| 10-11-25 | Mon | 406.95 | -14.55 | 25.98k | -3.5% | |
| 07-11-25 | Fri | 421.5 | -18.95 | 27.63k | -4.3% | |
| 06-11-25 | Thu | 440.45 | -8.45 | 17.73k | -1.9% | |
| 04-11-25 | Tue | 448.9 | -10.2 | 4.7k | -2.2% | |
| 03-11-25 | Mon | 459.1 | 5.65 | 15.11k | 1.2% | |
| 31-10-25 | Fri | 453.45 | 1.5 | 14.34k | 0.3% | |
| 30-10-25 | Thu | 451.95 | -12.55 | 10.43k | -2.7% | |
| 29-10-25 | Wed | 464.5 | 3.85 | 2.85k | 0.8% | |
| 28-10-25 | Tue | 460.65 | -2.35 | 4.97k | -0.5% | |
| 27-10-25 | Mon | 463 | 11.15 | 13.09k | 2.5% | |
| 24-10-25 | Fri | 451.85 | -6.6 | 8.16k | -1.4% | |
| 23-10-25 | Thu | 458.45 | 4.15 | 14.64k | 0.9% | |
| 21-10-25 | Tue | 454.3 | 6.6 | 6.25k | 1.5% | |
| 20-10-25 | Mon | 447.7 | 8.7 | 6.81k | 2.0% | |
| 17-10-25 | Fri | 439 | 0 | 7.33k | 0.0% | |
| 16-10-25 | Thu | 439 | -0.9 | 10.08k | -0.2% | |
| 15-10-25 | Wed | 439.9 | 4.9 | 11.77k | 1.1% | |
| 14-10-25 | Tue | 435 | 1.35 | 10.29k | 0.3% | |
| 13-10-25 | Mon | 433.65 | -8.85 | 8.25k | -2.0% | |
| 10-10-25 | Fri | 442.5 | 8.5 | 14.33k | 2.0% | |
| 09-10-25 | Thu | 434 | -5.55 | 16.11k | -1.3% | |
| 08-10-25 | Wed | 439.55 | -8.95 | 4.57k | -2.0% | |
| 07-10-25 | Tue | 448.5 | 4.5 | 14.44k | 1.0% | |
| 06-10-25 | Mon | 444 | 6.1 | 12.52k | 1.4% | |
| 03-10-25 | Fri | 437.9 | 6.9 | 19.84k | 1.6% | |
| 01-10-25 | Wed | 431 | 0 | 17.45k | 0.0% | |
| 30-09-25 | Tue | 431 | 7.7 | 20.04k | 1.8% | |
| 29-09-25 | Mon | 423.3 | 8.3 | 23.94k | 2.0% | |
| 26-09-25 | Fri | 415 | 3 | 46.73k | 0.7% | |
| 25-09-25 | Thu | 412 | 7.05 | 29.27k | 1.7% | |
| 24-09-25 | Wed | 404.95 | 7.75 | 16.56k | 2.0% | |
| 23-09-25 | Tue | 397.2 | -7.8 | 8.59k | -1.9% | |
| 22-09-25 | Mon | 405 | -8.1 | 30.06k | -2.0% | |
| 19-09-25 | Fri | 413.1 | 8.1 | 14.12k | 2.0% | |
| 18-09-25 | Thu | 405 | 6 | 23.99k | 1.5% | |
| 17-09-25 | Wed | 399 | 5 | 18.49k | 1.3% | |
| 16-09-25 | Tue | 394 | -4 | 44.56k | -1.0% | |
| 15-09-25 | Mon | 398 | 6 | 17.25k | 1.5% | |
| 12-09-25 | Fri | 392 | 7 | 15.59k | 1.8% | |
| 11-09-25 | Thu | 385 | 5 | 15.15k | 1.3% | |
| 10-09-25 | Wed | 380 | 7 | 33.28k | 1.9% | |
| 09-09-25 | Tue | 373 | 0.15 | 19.57k | 0.0% | |
| 08-09-25 | Mon | 372.85 | 5.35 | 5.82k | 1.5% | |
| 05-09-25 | Fri | 367.5 | 17.5 | 23.49k | 5.0% | |
| 04-09-25 | Thu | 350 | 13 | 30.37k | 3.9% | |
| 03-09-25 | Wed | 337 | 15.55 | 10.18k | 4.8% | |
| 02-09-25 | Tue | 321.45 | 9.7 | 9.13k | 3.1% | |
| 01-09-25 | Mon | 311.75 | 4.95 | 19.64k | 1.6% | |
| 29-08-25 | Fri | 306.8 | 2.8 | 11.42k | 0.9% | |
| 28-08-25 | Thu | 304 | 2.05 | 14.21k | 0.7% | |
| 26-08-25 | Tue | 301.95 | 0.1 | 12.06k | 0.0% | |
| 25-08-25 | Mon | 301.85 | 2.05 | 18.7k | 0.7% | |
| 22-08-25 | Fri | 299.8 | 0 | 18.73k | 0.0% | |
| 21-08-25 | Thu | 299.8 | 1.85 | 7.2k | 0.6% | |
| 20-08-25 | Wed | 297.95 | 1.65 | 24.9k | 0.6% | |
| 19-08-25 | Tue | 296.3 | -1.3 | 6.9k | -0.4% | |
| 18-08-25 | Mon | 297.6 | 2.9 | 29.57k | 1.0% | |
| 14-08-25 | Thu | 294.7 | 1.85 | 11.35k | 0.6% | |
| 13-08-25 | Wed | 292.85 | -0.2 | 13.9k | -0.1% | |
| 12-08-25 | Tue | 293.05 | -1.3 | 7.74k | -0.4% | |
| 11-08-25 | Mon | 294.35 | 0.75 | 1.8k | 0.3% | |
| 08-08-25 | Fri | 293.6 | -0.9 | 10.96k | -0.3% | |
| 07-08-25 | Thu | 294.5 | 1.25 | 7.77k | 0.4% | |
| 06-08-25 | Wed | 293.25 | 2.5 | 8.17k | 0.9% | |
| 05-08-25 | Tue | 290.75 | -4.35 | 19.66k | -1.5% | |
| 04-08-25 | Mon | 295.1 | 0.9 | 9.49k | 0.3% | |
| 01-08-25 | Fri | 294.2 | 0.25 | 12.94k | 0.1% | |
| 31-07-25 | Thu | 293.95 | 1.65 | 1.56k | 0.6% | |
| 30-07-25 | Wed | 292.3 | -2.55 | 7.19k | -0.9% | |
| 29-07-25 | Tue | 294.85 | -0.7 | 11.62k | -0.2% | |
| 28-07-25 | Mon | 295.55 | 0.6 | 16.59k | 0.2% | |
| 25-07-25 | Fri | 294.95 | -1.4 | 8.92k | -0.5% | |
| 24-07-25 | Thu | 296.35 | -0.5 | 11.61k | -0.2% | |
| 23-07-25 | Wed | 296.85 | -0.55 | 4.96k | -0.2% | |
| 22-07-25 | Tue | 297.4 | 0.85 | 11.15k | 0.3% | |
| 21-07-25 | Mon | 296.55 | 0.4 | 15.22k | 0.1% | |
| 18-07-25 | Fri | 296.15 | 0.2 | 16.17k | 0.1% | |
| 17-07-25 | Thu | 295.95 | 1.2 | 7.24k | 0.4% | |
| 16-07-25 | Wed | 294.75 | 0.75 | 12.91k | 0.3% | |
| 15-07-25 | Tue | 294 | 1.6 | 14.8k | 0.5% | |
| 14-07-25 | Mon | 292.4 | -0.1 | 15.33k | 0.0% | |
| 11-07-25 | Fri | 292.5 | 0.7 | 10.05k | 0.2% | |
| 10-07-25 | Thu | 291.8 | 0 | 13.4k | 0.0% | |
| 09-07-25 | Wed | 291.8 | -1.25 | 16.41k | -0.4% | |
| 08-07-25 | Tue | 293.05 | 0.55 | 12.1k | 0.2% | |
| 07-07-25 | Mon | 292.5 | -0.3 | 6.78k | -0.1% | |
| 04-07-25 | Fri | 292.8 | 2.9 | 21.93k | 1.0% | |
| 03-07-25 | Thu | 289.9 | -1.1 | 37.43k | -0.4% | |
| 02-07-25 | Wed | 291 | -1.95 | 153.24k | -0.7% | |
| 01-07-25 | Tue | 292.95 | -8.55 | 136.96k | -2.8% | |
| 30-06-25 | Mon | 301.5 | 7.75 | 39.41k | 2.6% | |
| 27-06-25 | Fri | 293.75 | 5.05 | 14.46k | 1.7% | |
| 26-06-25 | Thu | 288.7 | 1.35 | 12.13k | 0.5% | |
| 25-06-25 | Wed | 287.35 | 1.4 | 19.23k | 0.5% | |
| 24-06-25 | Tue | 285.95 | 2.1 | 3.78k | 0.7% | |
| 23-06-25 | Mon | 283.85 | -5 | 23.77k | -1.7% | |
| 20-06-25 | Fri | 288.85 | 2.6 | 18.04k | 0.9% | |
| 19-06-25 | Thu | 286.25 | 3.25 | 32.48k | 1.1% | |
| 18-06-25 | Wed | 283 | -0.1 | 27.12k | 0.0% | |
| 17-06-25 | Tue | 279.55 | 3.45 | 24.71k | 1.2% | |
| 16-06-25 | Mon | 279.65 | 2.45 | 8.85k | 0.9% | |
| 13-06-25 | Fri | 277.2 | 2.4 | 25.43k | 0.9% | |
| 12-06-25 | Thu | 274.8 | -3.95 | 33.7k | -1.4% | |
| 11-06-25 | Wed | 278.75 | 3.6 | 14.11k | 1.3% | |
| 10-06-25 | Tue | 275.15 | -2.5 | 40.31k | -0.9% | |
| 09-06-25 | Mon | 277.65 | -2.25 | 18.52k | -0.8% | |
| 06-06-25 | Fri | 279.9 | 0.5 | 20.81k | 0.2% | |
| 05-06-25 | Thu | 279.4 | 2.7 | 13.45k | 1.0% | |
| 04-06-25 | Wed | 276.7 | 0.5 | 82.46k | 0.2% | |
| 03-06-25 | Tue | 276.2 | 5.6 | 76.71k | 2.1% | |
| 02-06-25 | Mon | 270.6 | 2.6 | 42.21k | 1.0% | |
| 30-05-25 | Fri | 268 | 4 | 20.53k | 1.5% | |
| 29-05-25 | Thu | 264 | 4 | 19.62k | 1.5% | |
| 28-05-25 | Wed | 260 | 0 | 63.1k | 0.0% | |
| 27-05-25 | Tue | 260 | -1 | 22.74k | -0.4% | |
| 26-05-25 | Mon | 261 | 2 | 5.13k | 0.8% | |
| 23-05-25 | Fri | 259 | 5 | 11.91k | 2.0% | |
| 22-05-25 | Thu | 254 | -5 | 24.96k | -1.9% | |
| 21-05-25 | Wed | 259 | -1.5 | 27k | -0.6% | |
| 20-05-25 | Tue | 260.5 | 4.8 | 11.86k | 1.9% | |
| 19-05-25 | Mon | 255.7 | 2.9 | 4.52k | 1.1% | |
| 16-05-25 | Fri | 252.8 | 2.8 | 4.7k | 1.1% | |
| 15-05-25 | Thu | 250 | 4 | 5.1k | 1.6% | |
| 14-05-25 | Wed | 246 | 2.5 | 15.62k | 1.0% | |
| 13-05-25 | Tue | 243.5 | 3.3 | 16.93k | 1.4% | |
| 12-05-25 | Mon | 240.2 | -1.2 | 14.53k | -0.5% | |
| 09-05-25 | Fri | 241.4 | 4.6 | 26.69k | 1.9% | |
| 08-05-25 | Thu | 236.8 | -4.8 | 7.19k | -2.0% | |
| 07-05-25 | Wed | 241.6 | -4.9 | 4.56k | -2.0% | |
| 06-05-25 | Tue | 246.5 | -4.9 | 5.78k | -1.9% | |
| 05-05-25 | Mon | 251.4 | 4.4 | 23.26k | 1.8% | |
| 02-05-25 | Fri | 247 | -5 | 11.41k | -2.0% | |
| 30-04-25 | Wed | 252 | 0 | 73.34k | 0.0% | |
| 29-04-25 | Tue | 252 | -4.55 | 32.56k | -1.8% | |
| 28-04-25 | Mon | 256.55 | -5.1 | 10.98k | -1.9% | |
| 25-04-25 | Fri | 261.65 | 4.9 | 48.01k | 1.9% | |