Anand Rayons share price history

BSE: 542721Textiles & ApparelsSmall Cap

Anand Rayons Limited · Face value ₹10 · Listed Jul 2019

₹26.91₹1.27 (4.51%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹28.18.

28 Oct: open ₹26.78, high ₹28.00, low ₹26.78

52-week range of traded prices to 28 Oct 2026

₹26.78Low, 28 Oct 2026₹470.00High, 30 Oct 2025

Market cap: ₹59 Cr2,150th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.58
Dividend yield: Nonein the last 12 months
ROCE: 7.8%
Debt to equity: 0.35
Volume, BSE: 88,045

Anand Rayons share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Anand Rayons' share price is on record from 2 Jul 2019, when it closed at ₹27.20, to 28 Oct 2026. Its highest close was ₹464.50 on 29 Oct 2025 and its lowest ₹26.05 on 2 Dec 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	26.91	−93.8%	412.50	26.91	425.00	433.65	26.78	70,62,463
2025	433.15	+187.8%	464.50	153.50	153.50	470.00	153.50	61,70,341
2024	150.50	+282.4%	150.50	37.37	38.57	150.50	36.37	79,44,624
2023	39.36	−33.5%	63.25	34.44	62.15	64.90	33.03	25,82,735
2022	59.20	−77.8%	294.50	45.85	277.20	307.00	45.10	99,88,732
2021	267.20	+724.7%	267.20	30.00	31.00	267.40	29.90	45,13,405
2020	32.40	−14.7%	40.80	26.05	34.65	40.90	24.20	24,68,000
2019	38.00	–	46.80	26.80	28.25	51.00	26.50	35,48,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 2 Jul 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.91	−23.4%	35.68	36.10	26.78	3,41,712
Sep 2026	35.12	−19.2%	44.21	44.21	34.70	4,94,389
Aug 2026	43.44	+3.9%	42.84	45.91	40.49	7,07,249
Jul 2026	41.80	−12.7%	50.26	58.99	41.70	6,94,963
Jun 2026	47.87	−4.3%	52.25	57.36	38.79	9,38,181
May 2026	50.02	−13.4%	59.00	63.20	50.01	2,75,311
Apr 2026	57.73	−7.9%	62.65	73.48	55.26	9,92,457
Mar 2026	62.65	−44.4%	107.15	107.15	58.10	21,32,965
Feb 2026	112.75	−65.9%	313.70	317.70	112.75	32,170
Jan 2026	330.20	−23.8%	425.00	433.65	315.00	4,53,066
Dec 2025	433.15	+5.8%	410.00	449.85	351.95	2,96,455
Nov 2025	409.55	−9.7%	453.45	460.00	384.00	2,05,071
Oct 2025	453.45	+5.2%	438.00	470.00	422.40	2,28,517
Sep 2025	431.00	+40.5%	307.00	431.00	298.05	4,75,818
Aug 2025	306.80	+4.4%	295.50	307.20	281.50	2,47,456
Jul 2025	293.95	−2.5%	295.00	304.00	278.35	5,63,556
Jun 2025	301.50	+12.5%	279.00	305.00	264.05	5,91,668
May 2025	268.00	+6.3%	249.85	268.00	232.10	3,47,125
Apr 2025	252.00	+26.0%	194.00	269.55	193.50	6,21,215
Mar 2025	200.05	−1.0%	203.00	209.90	179.50	3,37,864
Feb 2025	202.05	+14.9%	172.35	224.00	165.60	6,73,871
Jan 2025	175.85	+16.8%	153.50	194.10	153.50	15,81,725
Dec 2024	150.50	+103.7%	73.10	150.50	67.01	17,96,229
Nov 2024	73.89	+57.8%	48.93	79.13	43.63	17,30,698
Oct 2024	46.82	−6.6%	50.98	52.00	42.75	4,45,414
Sep 2024	50.11	+5.7%	48.75	56.22	46.21	4,59,229
Aug 2024	47.42	−2.7%	48.76	52.90	41.26	4,10,073
Jul 2024	48.76	+6.1%	49.80	51.99	43.00	2,45,084
Jun 2024	45.94	+11.8%	42.00	49.46	38.01	2,89,572
May 2024	41.09	−0.7%	41.79	44.75	38.00	1,84,204
Apr 2024	41.38	+8.9%	37.26	45.00	37.26	1,44,761
Mar 2024	38.00	−11.8%	44.69	44.69	36.37	5,24,294
Feb 2024	43.09	+1.6%	43.00	64.99	41.82	12,13,014
Jan 2024	42.42	+7.8%	38.57	44.40	38.57	5,02,052
Dec 2023	39.36	+4.6%	39.00	41.90	35.50	3,35,473
Nov 2023	37.64	−1.9%	40.50	41.50	33.03	1,87,099
Oct 2023	38.37	−11.7%	44.30	44.40	36.00	1,82,997
Sep 2023	43.43	+8.7%	39.51	51.50	37.10	2,45,769
Aug 2023	39.95	+7.7%	37.00	41.93	35.80	3,81,928
Jul 2023	37.11	−2.1%	37.04	41.00	36.00	1,04,154
Jun 2023	37.90	−2.1%	36.95	39.90	34.00	1,46,790
May 2023	38.71	−4.4%	39.70	43.80	38.33	1,65,021
Apr 2023	40.48	+14.8%	34.55	48.34	34.55	1,88,005
Mar 2023	35.26	−16.9%	41.60	43.00	34.00	1,23,835
Feb 2023	42.45	−23.0%	55.10	55.90	41.80	1,46,279
Jan 2023	55.15	−6.8%	62.15	64.90	54.15	3,75,385
Dec 2022	59.20	+7.6%	55.10	63.80	52.45	3,99,110
Nov 2022	55.00	+1.9%	54.00	57.50	51.70	1,60,350
Oct 2022	54.00	−6.6%	55.45	58.30	52.00	1,33,648
Sep 2022	57.80	−12.3%	65.90	84.90	53.95	13,34,115
Aug 2022	65.90	+28.3%	52.40	66.80	49.50	9,58,095
Jul 2022	51.35	−13.0%	57.55	62.40	47.15	11,93,943
Jun 2022	59.00	+5.4%	57.15	65.45	50.50	5,03,373
May 2022	56.00	+11.1%	49.50	67.85	48.75	7,50,860
Apr 2022	50.40	+0.9%	47.60	56.70	47.60	10,86,443
Mar 2022	49.95	−1.2%	50.55	60.75	45.10	17,27,400
Feb 2022	50.55	−58.7%	116.25	119.90	50.20	8,50,528
Jan 2022	122.35	−54.2%	277.20	307.00	122.35	8,90,867
Dec 2021	267.20	+33.5%	200.10	267.40	200.10	5,15,861
Nov 2021	200.10	+12.1%	170.60	208.00	170.60	2,88,927
Oct 2021	178.50	+115.7%	82.00	188.30	82.00	4,12,617
Sep 2021	82.75	+106.4%	40.10	82.75	40.10	9,32,000
Aug 2021	40.10	+10.3%	36.50	40.90	36.10	3,32,000
Jul 2021	36.35	+6.8%	34.00	36.75	31.60	3,00,000
Jun 2021	34.05	+4.8%	32.00	34.50	30.60	3,08,000
May 2021	32.50	+5.0%	30.85	33.05	30.85	2,36,000
Apr 2021	30.95	−1.0%	32.00	33.05	29.90	2,20,000
Mar 2021	31.25	+1.1%	30.75	33.20	30.60	2,72,000
Feb 2021	30.90	−5.5%	32.75	33.55	30.05	4,12,000
Jan 2021	32.70	+0.9%	31.00	32.70	30.65	2,84,000
Dec 2020	32.40	+0.9%	32.00	34.00	26.00	3,96,000
Nov 2020	32.10	−0.2%	32.00	32.40	28.55	4,44,000
Oct 2020	32.15	+2.1%	32.55	32.95	30.00	2,56,000
Sep 2020	31.50	−2.9%	30.65	32.65	30.65	52,000
Aug 2020	32.45	+1.2%	33.00	33.00	31.00	52,000
Jul 2020	32.05	−11.0%	36.30	36.30	32.05	72,000
Jun 2020	36.00	+9.1%	35.95	36.50	33.65	52,000
May 2020	33.00	−2.9%	27.55	38.65	27.55	88,000
Apr 2020	34.00	−2.2%	34.50	34.50	31.00	28,000
Mar 2020	34.75	−0.7%	38.00	40.90	24.20	5,48,000
Feb 2020	35.00	−5.4%	37.90	40.00	33.50	1,16,000
Jan 2020	37.00	−2.6%	34.65	40.80	33.00	3,64,000
Dec 2019	38.00	−0.9%	38.00	38.00	30.25	1,32,000
Nov 2019	38.35	+6.4%	36.50	38.40	35.00	1,56,000
Oct 2019	36.05	+11.3%	32.50	36.75	31.50	12,20,000
Sep 2019	32.40	−14.3%	35.00	51.00	30.60	7,04,000
Aug 2019	37.80	+27.1%	28.00	37.80	27.50	92,000
Jul 2019	29.75	–	28.25	31.00	26.50	12,44,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	26.78	28.00	26.78	26.91	26.81	88,045
27 Oct 2026	29.42	29.42	27.99	28.18	28.30	17,435
26 Oct 2026	30.96	30.96	29.42	29.46	29.99	5,247
23 Oct 2026	32.40	32.64	30.88	30.96	31.15	20,747
22 Oct 2026	33.44	33.44	31.15	32.50	31.52	19,379
21 Oct 2026	32.79	33.60	31.90	32.78	33.30	8,582
19 Oct 2026	33.00	33.94	32.00	32.52	33.07	27,925
16 Oct 2026	35.00	35.00	33.40	33.42	33.66	19,905
15 Oct 2026	34.02	35.20	34.02	35.00	34.69	5,103
14 Oct 2026	34.32	34.33	33.50	34.02	34.03	14,949
13 Oct 2026	34.81	36.10	33.42	33.90	34.33	12,435
12 Oct 2026	35.89	36.00	34.51	35.17	35.76	6,191
9 Oct 2026	35.30	35.30	34.00	34.90	34.80	6,106
8 Oct 2026	35.01	35.40	33.60	34.21	34.32	10,318
7 Oct 2026	35.60	35.60	34.40	34.94	34.93	9,839
6 Oct 2026	35.47	35.80	33.00	35.73	34.71	41,941
5 Oct 2026	35.99	35.99	34.00	34.56	35.09	10,754
1 Oct 2026	35.68	35.68	34.50	35.10	35.24	16,811
30 Sep 2026	35.50	35.86	35.00	35.12	35.26	30,084
29 Sep 2026	36.86	36.86	34.70	35.24	35.75	27,367
28 Sep 2026	36.84	37.35	35.88	35.93	36.25	26,160
25 Sep 2026	37.39	37.39	36.11	36.83	36.84	13,172

Prices in ₹ per share as traded, not adjusted.