Price Data Selection & Download
Anand Rayons Share Price All Time Records & Statistics (Jul 2019 - Sep 2026)
1622 daily OHLCV records on BSE from July 2019 to Sept. 2026. For live price, key ratios and fundamentals, see ARL share price screener.
Share Price All Time High
₹470.00
October 23, 2025
BSE Exchange
Share Price All Time Low
₹24.20
March 16, 2020
BSE Exchange
Highest Volume Trading Day
962,034
March 19, 2026 • ₹64.10
BSE Exchange
Share Price History Data (Jul 2019 - Sep 2026)
ARL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹40.39 | ₹40.39 | ₹38.50 | ₹39.90 | 21,573 |
| 2026-09-17 | ₹40.63 | ₹41.00 | ₹39.00 | ₹40.39 | 18,351 |
| 2026-09-16 | ₹39.77 | ₹40.78 | ₹38.83 | ₹39.74 | 14,037 |
| 2026-09-15 | ₹39.80 | ₹40.97 | ₹39.40 | ₹39.77 | 17,288 |
| 2026-09-11 | ₹39.20 | ₹41.39 | ₹38.00 | ₹40.78 | 48,253 |
| 2026-09-10 | ₹41.12 | ₹41.46 | ₹39.00 | ₹40.00 | 11,675 |
| 2026-09-09 | ₹41.14 | ₹42.43 | ₹40.00 | ₹40.73 | 21,773 |
| 2026-09-08 | ₹43.30 | ₹43.30 | ₹40.70 | ₹41.25 | 16,407 |
| 2026-09-07 | ₹42.55 | ₹42.70 | ₹40.11 | ₹42.49 | 15,228 |
| 2026-09-04 | ₹42.60 | ₹42.97 | ₹41.33 | ₹42.04 | 16,681 |
| 2026-09-03 | ₹41.69 | ₹42.71 | ₹41.69 | ₹41.98 | 13,817 |
| 2026-09-02 | ₹43.05 | ₹43.98 | ₹41.10 | ₹41.67 | 41,190 |
| 2026-09-01 | ₹44.21 | ₹44.21 | ₹43.05 | ₹43.16 | 12,159 |
| 2026-08-31 | ₹42.60 | ₹43.81 | ₹42.39 | ₹43.44 | 23,562 |
| 2026-08-28 | ₹44.44 | ₹44.44 | ₹42.55 | ₹42.61 | 19,008 |
| 2026-08-27 | ₹43.96 | ₹43.96 | ₹42.51 | ₹42.75 | 12,995 |
| 2026-08-26 | ₹42.98 | ₹44.21 | ₹42.02 | ₹42.87 | 13,514 |
| 2026-08-25 | ₹43.30 | ₹45.41 | ₹42.50 | ₹42.68 | 24,680 |
| 2026-08-24 | ₹44.20 | ₹44.99 | ₹43.02 | ₹43.65 | 34,557 |
| 2026-08-21 | ₹43.00 | ₹44.10 | ₹42.44 | ₹43.98 | 19,153 |
| 2026-08-20 | ₹44.19 | ₹44.19 | ₹43.00 | ₹43.30 | 24,211 |
| 2026-08-19 | ₹43.01 | ₹43.74 | ₹42.50 | ₹43.13 | 10,171 |
| 2026-08-18 | ₹44.25 | ₹44.51 | ₹41.99 | ₹43.36 | 42,809 |
| 2026-08-17 | ₹42.16 | ₹44.26 | ₹40.49 | ₹43.21 | 54,330 |
| 2026-08-14 | ₹44.39 | ₹44.39 | ₹41.71 | ₹42.62 | 30,141 |
| 2026-08-13 | ₹42.14 | ₹44.49 | ₹42.14 | ₹43.61 | 17,351 |
| 2026-08-12 | ₹44.75 | ₹45.20 | ₹41.17 | ₹43.36 | 25,889 |
| 2026-08-11 | ₹43.41 | ₹44.01 | ₹40.79 | ₹43.08 | 39,394 |
| 2026-08-10 | ₹43.55 | ₹43.61 | ₹41.50 | ₹42.25 | 14,571 |
| 2026-08-07 | ₹43.43 | ₹43.43 | ₹40.80 | ₹42.70 | 20,923 |
| 2026-08-06 | ₹44.95 | ₹44.95 | ₹40.87 | ₹41.89 | 62,081 |
| 2026-08-05 | ₹45.18 | ₹45.18 | ₹41.99 | ₹43.02 | 54,631 |
| 2026-08-04 | ₹45.91 | ₹45.91 | ₹42.00 | ₹43.57 | 110,192 |
| 2026-08-03 | ₹42.84 | ₹43.89 | ₹42.05 | ₹43.73 | 53,086 |
| 2026-07-31 | ₹44.10 | ₹44.10 | ₹41.70 | ₹41.80 | 123,226 |
| 2026-07-30 | ₹48.00 | ₹48.00 | ₹43.89 | ₹43.89 | 32,351 |
| 2026-07-29 | ₹48.61 | ₹48.68 | ₹45.34 | ₹46.20 | 50,465 |
| 2026-07-28 | ₹50.00 | ₹50.00 | ₹47.72 | ₹47.72 | 29,499 |
| 2026-07-27 | ₹51.94 | ₹51.94 | ₹49.51 | ₹50.23 | 8,676 |
| 2026-07-24 | ₹53.89 | ₹53.89 | ₹50.49 | ₹50.75 | 5,915 |
| 2026-07-23 | ₹55.39 | ₹55.39 | ₹51.15 | ₹51.89 | 10,977 |
| 2026-07-22 | ₹51.85 | ₹55.60 | ₹51.85 | ₹52.99 | 5,702 |
| 2026-07-21 | ₹53.99 | ₹55.85 | ₹52.69 | ₹53.39 | 5,545 |
| 2026-07-20 | ₹55.81 | ₹57.98 | ₹54.01 | ₹54.62 | 12,285 |
| 2026-07-17 | ₹58.43 | ₹58.43 | ₹55.16 | ₹56.09 | 15,375 |
| 2026-07-16 | ₹58.78 | ₹58.78 | ₹55.76 | ₹57.28 | 34,364 |
| 2026-07-15 | ₹58.25 | ₹58.85 | ₹57.01 | ₹57.31 | 15,164 |
| 2026-07-14 | ₹58.38 | ₹58.99 | ₹56.39 | ₹57.40 | 30,877 |
| 2026-07-13 | ₹57.25 | ₹58.85 | ₹54.00 | ₹58.14 | 73,971 |
| 2026-07-10 | ₹56.25 | ₹56.25 | ₹54.04 | ₹56.05 | 15,807 |
| 2026-07-09 | ₹53.81 | ₹55.99 | ₹52.49 | ₹55.14 | 22,351 |
| 2026-07-08 | ₹53.41 | ₹54.90 | ₹51.99 | ₹53.74 | 29,054 |
| 2026-07-07 | ₹51.99 | ₹54.69 | ₹50.17 | ₹53.49 | 43,435 |
| 2026-07-06 | ₹50.51 | ₹52.50 | ₹48.94 | ₹52.09 | 21,474 |
| 2026-07-03 | ₹50.60 | ₹52.00 | ₹49.02 | ₹50.51 | 21,497 |
| 2026-07-02 | ₹52.77 | ₹52.77 | ₹48.21 | ₹50.60 | 31,467 |
| 2026-07-01 | ₹50.26 | ₹50.26 | ₹50.26 | ₹50.26 | 55,486 |
| 2026-06-30 | ₹49.00 | ₹51.74 | ₹47.87 | ₹47.87 | 31,825 |
| 2026-06-29 | ₹50.56 | ₹52.45 | ₹50.38 | ₹50.38 | 34,235 |
| 2026-06-25 | ₹55.49 | ₹55.49 | ₹52.51 | ₹53.03 | 23,395 |
| 2026-06-24 | ₹53.94 | ₹55.85 | ₹52.05 | ₹55.27 | 27,510 |
| 2026-06-23 | ₹56.00 | ₹56.00 | ₹53.10 | ₹53.93 | 32,098 |
| 2026-06-22 | ₹54.00 | ₹56.01 | ₹52.50 | ₹54.89 | 37,422 |
| 2026-06-19 | ₹51.51 | ₹55.40 | ₹51.51 | ₹53.35 | 28,520 |
| 2026-06-18 | ₹54.48 | ₹55.01 | ₹52.00 | ₹53.38 | 63,691 |
| 2026-06-17 | ₹57.36 | ₹57.36 | ₹53.30 | ₹54.48 | 124,183 |
| 2026-06-16 | ₹54.60 | ₹54.63 | ₹54.60 | ₹54.63 | 26,160 |
| 2026-06-15 | ₹50.40 | ₹52.03 | ₹50.39 | ₹52.03 | 56,974 |
| 2026-06-12 | ₹49.56 | ₹49.56 | ₹49.56 | ₹49.56 | 12,080 |
| 2026-06-11 | ₹47.20 | ₹47.20 | ₹47.00 | ₹47.20 | 34,571 |
| 2026-06-10 | ₹44.20 | ₹44.96 | ₹43.56 | ₹44.96 | 24,762 |
| 2026-06-09 | ₹40.97 | ₹42.87 | ₹38.79 | ₹42.82 | 97,910 |
| 2026-06-08 | ₹40.07 | ₹41.75 | ₹39.35 | ₹40.83 | 48,935 |
| 2026-06-05 | ₹43.20 | ₹43.20 | ₹41.15 | ₹41.42 | 157,627 |
| 2026-06-04 | ₹45.59 | ₹45.59 | ₹43.31 | ₹43.31 | 26,466 |
| 2026-06-03 | ₹46.80 | ₹47.05 | ₹45.58 | ₹45.58 | 27,504 |
| 2026-06-02 | ₹47.52 | ₹48.59 | ₹46.20 | ₹47.97 | 7,226 |
| 2026-06-01 | ₹52.25 | ₹52.25 | ₹47.52 | ₹47.72 | 15,087 |
| 2026-05-29 | ₹53.18 | ₹53.69 | ₹50.01 | ₹50.02 | 43,120 |
| 2026-05-27 | ₹52.19 | ₹53.20 | ₹51.00 | ₹52.64 | 13,631 |
| 2026-05-26 | ₹53.47 | ₹53.47 | ₹50.71 | ₹52.10 | 11,654 |
| 2026-05-25 | ₹52.15 | ₹53.50 | ₹51.50 | ₹51.96 | 13,322 |
| 2026-05-22 | ₹54.75 | ₹54.91 | ₹51.50 | ₹52.28 | 16,939 |
| 2026-05-21 | ₹55.50 | ₹55.50 | ₹51.49 | ₹53.02 | 22,914 |
| 2026-05-20 | ₹54.01 | ₹55.88 | ₹52.17 | ₹53.18 | 13,508 |
| 2026-05-19 | ₹57.00 | ₹57.00 | ₹54.24 | ₹54.81 | 7,120 |
| 2026-05-18 | ₹54.01 | ₹56.29 | ₹53.81 | ₹55.88 | 7,412 |
| 2026-05-15 | ₹55.35 | ₹56.61 | ₹54.55 | ₹55.94 | 9,160 |
| 2026-05-14 | ₹59.60 | ₹59.60 | ₹55.50 | ₹56.17 | 23,602 |
| 2026-05-13 | ₹57.51 | ₹58.78 | ₹55.10 | ₹56.93 | 4,957 |
| 2026-05-12 | ₹58.97 | ₹59.99 | ₹56.22 | ₹56.59 | 13,019 |
| 2026-05-11 | ₹63.20 | ₹63.20 | ₹58.01 | ₹58.97 | 24,740 |
| 2026-05-08 | ₹60.20 | ₹61.00 | ₹58.65 | ₹60.23 | 11,913 |
| 2026-05-07 | ₹59.50 | ₹60.00 | ₹58.45 | ₹59.48 | 15,590 |
| 2026-05-06 | ₹59.40 | ₹59.40 | ₹58.00 | ₹59.34 | 5,975 |
| 2026-05-05 | ₹59.59 | ₹59.59 | ₹57.74 | ₹58.26 | 6,395 |
| 2026-05-04 | ₹59.00 | ₹59.84 | ₹57.73 | ₹58.38 | 10,340 |
| 2026-04-30 | ₹58.68 | ₹59.69 | ₹55.26 | ₹57.73 | 13,734 |
| 2026-04-29 | ₹61.01 | ₹61.99 | ₹57.83 | ₹57.94 | 61,598 |
| 2026-04-28 | ₹60.14 | ₹61.00 | ₹59.00 | ₹60.87 | 18,201 |
| 2026-04-27 | ₹60.58 | ₹61.00 | ₹59.46 | ₹59.91 | 19,712 |
| 2026-04-24 | ₹63.87 | ₹63.87 | ₹58.50 | ₹59.50 | 38,659 |
| 2026-04-23 | ₹62.40 | ₹62.50 | ₹60.51 | ₹61.17 | 25,541 |
| 2026-04-22 | ₹61.74 | ₹63.58 | ₹60.51 | ₹61.49 | 67,544 |
| 2026-04-21 | ₹61.90 | ₹63.25 | ₹60.10 | ₹61.76 | 35,665 |
| 2026-04-20 | ₹64.49 | ₹65.00 | ₹61.17 | ₹62.77 | 18,182 |
| 2026-04-17 | ₹67.30 | ₹67.30 | ₹63.05 | ₹63.46 | 43,347 |
| 2026-04-16 | ₹69.00 | ₹70.89 | ₹66.11 | ₹66.36 | 107,316 |
| 2026-04-15 | ₹70.75 | ₹73.48 | ₹68.60 | ₹69.58 | 106,495 |
| 2026-04-13 | ₹69.03 | ₹70.99 | ₹67.60 | ₹70.30 | 34,356 |
| 2026-04-10 | ₹68.06 | ₹70.70 | ₹65.50 | ₹70.09 | 88,162 |
| 2026-04-09 | ₹68.55 | ₹68.55 | ₹66.16 | ₹67.43 | 38,290 |
| 2026-04-08 | ₹66.94 | ₹66.94 | ₹65.20 | ₹66.16 | 21,726 |
| 2026-04-07 | ₹65.17 | ₹67.00 | ₹63.10 | ₹64.15 | 27,617 |
| 2026-04-06 | ₹66.60 | ₹66.60 | ₹61.10 | ₹65.49 | 49,328 |
| 2026-04-02 | ₹60.30 | ₹65.50 | ₹60.30 | ₹63.43 | 29,339 |
| 2026-04-01 | ₹62.65 | ₹65.78 | ₹60.00 | ₹62.54 | 147,645 |
| 2026-03-30 | ₹62.65 | ₹62.65 | ₹62.65 | ₹62.65 | 15,887 |
| 2026-03-27 | ₹65.90 | ₹67.45 | ₹65.90 | ₹65.90 | 57,668 |
| 2026-03-25 | ₹76.55 | ₹76.55 | ₹69.35 | ₹69.35 | 231,555 |
| 2026-03-24 | ₹67.15 | ₹74.10 | ₹67.15 | ₹72.95 | 258,176 |
| 2026-03-23 | ₹70.00 | ₹70.65 | ₹65.00 | ₹70.65 | 354,890 |
| 2026-03-20 | ₹66.00 | ₹67.30 | ₹64.25 | ₹67.30 | 217,310 |
| 2026-03-19 | ₹58.10 | ₹64.20 | ₹58.10 | ₹64.10 | 962,034 |
| 2026-03-18 | ₹61.15 | ₹61.15 | ₹61.15 | ₹61.15 | 19,761 |
| 2026-03-17 | ₹64.35 | ₹64.35 | ₹64.35 | ₹64.35 | 4,846 |
| 2026-03-16 | ₹67.70 | ₹67.70 | ₹67.70 | ₹67.70 | 3,306 |
| 2026-03-13 | ₹71.25 | ₹71.25 | ₹71.25 | ₹71.25 | 2,712 |
| 2026-03-12 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 495 |
| 2026-03-11 | ₹78.90 | ₹78.90 | ₹78.90 | ₹78.90 | 1,142 |
| 2026-03-10 | ₹83.05 | ₹83.05 | ₹83.05 | ₹83.05 | 1,106 |
| 2026-03-09 | ₹87.40 | ₹87.40 | ₹87.40 | ₹87.40 | 453 |
| 2026-03-06 | ₹91.95 | ₹91.95 | ₹91.95 | ₹91.95 | 224 |
| 2026-03-05 | ₹96.75 | ₹96.75 | ₹96.75 | ₹96.75 | 370 |
| 2026-03-04 | ₹101.80 | ₹101.80 | ₹101.80 | ₹101.80 | 897 |
| 2026-03-02 | ₹107.15 | ₹107.15 | ₹107.15 | ₹107.15 | 133 |
| 2026-02-27 | ₹112.75 | ₹112.75 | ₹112.75 | ₹112.75 | 122 |
| 2026-02-26 | ₹118.65 | ₹118.65 | ₹118.65 | ₹118.65 | 244 |
| 2026-02-25 | ₹124.85 | ₹124.85 | ₹124.85 | ₹124.85 | 969 |
| 2026-02-24 | ₹131.40 | ₹131.40 | ₹131.40 | ₹131.40 | 254 |
| 2026-02-23 | ₹138.30 | ₹138.30 | ₹138.30 | ₹138.30 | 419 |
| 2026-02-20 | ₹145.55 | ₹145.55 | ₹145.55 | ₹145.55 | 637 |
| 2026-02-19 | ₹153.20 | ₹153.20 | ₹153.20 | ₹153.20 | 1,702 |
| 2026-02-18 | ₹161.25 | ₹161.25 | ₹161.25 | ₹161.25 | 320 |
| 2026-02-17 | ₹169.70 | ₹169.70 | ₹169.70 | ₹169.70 | 788 |
| 2026-02-16 | ₹178.60 | ₹178.60 | ₹178.60 | ₹178.60 | 654 |
| 2026-02-13 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 1,064 |
| 2026-02-12 | ₹197.85 | ₹197.85 | ₹197.85 | ₹197.85 | 802 |
| 2026-02-11 | ₹208.25 | ₹208.25 | ₹208.25 | ₹208.25 | 768 |
| 2026-02-10 | ₹219.20 | ₹219.20 | ₹219.20 | ₹219.20 | 535 |
| 2026-02-09 | ₹230.70 | ₹230.70 | ₹230.70 | ₹230.70 | 1,774 |
| 2026-02-06 | ₹242.80 | ₹242.80 | ₹242.80 | ₹242.80 | 934 |
| 2026-02-05 | ₹255.55 | ₹255.55 | ₹255.55 | ₹255.55 | 2,499 |
| 2026-02-04 | ₹269.00 | ₹269.00 | ₹269.00 | ₹269.00 | 1,590 |
| 2026-02-03 | ₹283.15 | ₹283.15 | ₹283.15 | ₹283.15 | 2,571 |
| 2026-02-02 | ₹298.05 | ₹298.05 | ₹298.05 | ₹298.05 | 1,216 |
| 2026-02-01 | ₹313.70 | ₹317.70 | ₹313.70 | ₹313.70 | 12,308 |
| 2026-01-30 | ₹315.00 | ₹348.10 | ₹315.00 | ₹330.20 | 40,048 |
| 2026-01-29 | ₹340.30 | ₹342.00 | ₹331.55 | ₹331.55 | 17,132 |
| 2026-01-28 | ₹373.00 | ₹373.00 | ₹344.15 | ₹349.00 | 28,684 |
| 2026-01-27 | ₹360.75 | ₹375.00 | ₹347.55 | ₹362.25 | 8,786 |
| 2026-01-23 | ₹380.50 | ₹380.50 | ₹351.25 | ₹360.75 | 20,757 |
| 2026-01-22 | ₹368.00 | ₹377.80 | ₹352.30 | ₹367.30 | 28,660 |
| 2026-01-21 | ₹402.65 | ₹402.65 | ₹366.40 | ₹368.40 | 27,603 |
| 2026-01-20 | ₹403.30 | ₹408.20 | ₹380.00 | ₹385.65 | 18,755 |
| 2026-01-19 | ₹427.80 | ₹427.80 | ₹387.10 | ₹388.80 | 55,860 |
| 2026-01-16 | ₹407.45 | ₹407.45 | ₹407.45 | ₹407.45 | 36,334 |
| 2026-01-14 | ₹388.05 | ₹388.05 | ₹388.05 | ₹388.05 | 5,536 |
| 2026-01-13 | ₹369.60 | ₹369.60 | ₹369.60 | ₹369.60 | 19,191 |
| 2026-01-12 | ₹350.00 | ₹352.00 | ₹345.05 | ₹352.00 | 46,320 |
| 2026-01-09 | ₹329.75 | ₹335.25 | ₹329.60 | ₹335.25 | 50,647 |
| 2026-01-08 | ₹319.30 | ₹319.30 | ₹319.30 | ₹319.30 | 2,184 |
| 2026-01-07 | ₹336.10 | ₹336.10 | ₹336.10 | ₹336.10 | 3,592 |
| 2026-01-06 | ₹353.75 | ₹353.75 | ₹353.75 | ₹353.75 | 3,849 |
| 2026-01-05 | ₹372.35 | ₹381.95 | ₹372.35 | ₹372.35 | 5,034 |
| 2026-01-02 | ₹416.15 | ₹416.15 | ₹391.90 | ₹391.90 | 12,763 |
| 2026-01-01 | ₹425.00 | ₹433.65 | ₹411.50 | ₹412.50 | 21,331 |
Anand Rayons Share Price Performance Analysis (Jul 2019 - Sep 2026)
ARL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-90.33%
₹412.50 → ₹39.90
Year to Date
Price Volatility
98.98%
High Volatility
Year to Date
Average Daily Volume
36,694
Year to Date Average
BSE Exchange
Anand Rayons Share Price History – Frequently Asked Questions
Common questions about ARL historical data and records. Review Anand Rayons price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Anand Rayons (ARL)?
The all-time high share price of Anand Rayons was ₹470.0 recorded on October 23, 2025 on the BSE exchange.
What is the all-time low share price of Anand Rayons (ARL)?
The all-time low share price of Anand Rayons was ₹24.2 recorded on March 16, 2020 on the BSE exchange.
How can I download ARL historical share price data?
You can download Anand Rayons historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARL shares?
The highest trading volume day for Anand Rayons was 962,034 shares traded on March 19, 2026 on the BSE exchange, with share price at ₹64.1.