Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 594.30
+5.15 (0.87%)
At close: Sep 16, 2025
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 591.40 | 610.00 | 579.10 | 594.30 | 594.30 | 0.87% | 1,414,760 |
| Sep 15, 2025 | 537.00 | 605.00 | 537.00 | 589.15 | 589.15 | 10.46% | 3,311,243 |
| Sep 12, 2025 | 526.15 | 538.70 | 526.15 | 533.35 | 533.35 | 0.92% | 40,079 |
| Sep 11, 2025 | 536.65 | 536.70 | 525.20 | 528.50 | 528.50 | -0.77% | 43,216 |
| Sep 10, 2025 | 520.00 | 539.30 | 520.00 | 532.60 | 532.60 | 2.71% | 67,701 |
| Sep 9, 2025 | 528.50 | 530.80 | 517.00 | 518.55 | 518.55 | -1.86% | 114,587 |
| Sep 8, 2025 | 544.85 | 544.85 | 527.35 | 528.40 | 528.40 | -1.34% | 82,760 |
| Sep 5, 2025 | 533.85 | 542.25 | 526.40 | 535.60 | 535.60 | 0.33% | 95,524 |
| Sep 4, 2025 | 549.95 | 549.95 | 532.30 | 533.85 | 533.85 | -1.87% | 96,266 |
| Sep 3, 2025 | 541.70 | 547.45 | 535.85 | 544.00 | 544.00 | 1.03% | 111,486 |
| Sep 2, 2025 | 522.05 | 540.85 | 520.05 | 538.45 | 538.45 | 3.25% | 165,139 |
| Sep 1, 2025 | 518.15 | 527.00 | 515.80 | 521.50 | 521.50 | 0.99% | 111,269 |
| Aug 29, 2025 | 517.85 | 524.85 | 511.40 | 516.40 | 516.40 | -0.28% | 118,309 |
| Aug 28, 2025 | 531.00 | 532.20 | 516.40 | 517.85 | 517.85 | -2.60% | 49,472 |
| Aug 26, 2025 | 538.55 | 539.85 | 530.00 | 531.70 | 531.70 | -1.49% | 105,879 |
| Aug 25, 2025 | 549.05 | 551.95 | 537.50 | 539.75 | 539.75 | -1.33% | 36,953 |
| Aug 22, 2025 | 555.55 | 557.10 | 545.90 | 547.00 | 547.00 | -1.02% | 67,970 |
| Aug 21, 2025 | 540.00 | 560.00 | 540.00 | 552.65 | 552.65 | 2.67% | 140,463 |
| Aug 20, 2025 | 542.60 | 546.00 | 537.60 | 538.30 | 538.30 | -0.79% | 97,981 |
| Aug 19, 2025 | 547.60 | 547.60 | 541.80 | 542.60 | 542.60 | -0.07% | 34,544 |
| Aug 18, 2025 | 548.35 | 548.80 | 540.35 | 543.00 | 543.00 | 1.38% | 39,420 |
| Aug 14, 2025 | 537.15 | 541.80 | 532.85 | 535.60 | 535.60 | -0.26% | 86,016 |
| Aug 13, 2025 | 540.35 | 544.95 | 535.85 | 537.00 | 537.00 | 0.10% | 97,233 |
| Aug 12, 2025 | 537.45 | 544.10 | 535.05 | 536.45 | 536.45 | -0.55% | 138,641 |
| Aug 11, 2025 | 535.55 | 542.60 | 526.85 | 539.40 | 539.40 | 0.95% | 173,793 |
| Aug 8, 2025 | 546.15 | 549.55 | 531.30 | 534.30 | 534.30 | -2.25% | 141,791 |
| Aug 7, 2025 | 539.40 | 549.90 | 534.00 | 546.60 | 546.60 | 0.45% | 214,415 |
| Aug 6, 2025 | 560.85 | 568.70 | 540.55 | 544.15 | 544.15 | -2.80% | 241,450 |
| Aug 5, 2025 | 570.05 | 573.55 | 557.65 | 559.85 | 559.85 | -0.36% | 69,275 |
| Aug 4, 2025 | 565.05 | 568.55 | 558.75 | 561.90 | 561.90 | -0.34% | 58,897 |
| Aug 1, 2025 | 562.05 | 572.00 | 561.70 | 563.80 | 563.80 | -0.19% | 154,422 |
| Jul 31, 2025 | 563.60 | 577.50 | 558.00 | 564.85 | 564.85 | -2.53% | 96,349 |
| Jul 30, 2025 | 583.85 | 587.10 | 572.75 | 579.50 | 579.50 | 0.18% | 273,397 |
| Jul 29, 2025 | 561.95 | 580.95 | 546.00 | 578.45 | 578.45 | 2.75% | 228,287 |
| Jul 28, 2025 | 577.75 | 581.65 | 560.05 | 562.95 | 562.95 | -1.76% | 143,182 |
| Jul 25, 2025 | 582.60 | 606.00 | 571.20 | 573.05 | 573.05 | 1.89% | 1,612,082 |
| Jul 24, 2025 | 568.85 | 569.50 | 555.25 | 562.40 | 562.40 | -0.11% | 244,937 |
| Jul 23, 2025 | 572.20 | 572.20 | 558.30 | 563.00 | 563.00 | -1.21% | 179,000 |
| Jul 22, 2025 | 585.00 | 595.00 | 567.00 | 569.90 | 569.90 | -2.22% | 112,192 |
| Jul 21, 2025 | 590.15 | 592.85 | 581.05 | 582.85 | 582.85 | -1.10% | 155,309 |
| Jul 18, 2025 | 601.45 | 603.75 | 587.00 | 589.35 | 589.35 | -2.00% | 284,897 |
| Jul 17, 2025 | 609.00 | 613.60 | 599.45 | 601.40 | 601.40 | -0.81% | 305,075 |
| Jul 16, 2025 | 610.00 | 619.80 | 599.65 | 606.30 | 606.30 | -0.21% | 423,224 |
| Jul 15, 2025 | 574.75 | 616.85 | 569.60 | 607.60 | 606.87 | 6.34% | 639,472 |
| Jul 14, 2025 | 562.00 | 574.60 | 551.40 | 571.35 | 570.66 | 1.79% | 268,329 |
| Jul 11, 2025 | 556.05 | 579.00 | 553.50 | 561.30 | 560.63 | 1.21% | 330,715 |
| Jul 10, 2025 | 548.05 | 563.00 | 548.05 | 554.60 | 553.93 | 1.32% | 100,513 |
| Jul 9, 2025 | 552.65 | 554.70 | 546.30 | 547.40 | 546.74 | -0.54% | 41,547 |
| Jul 8, 2025 | 544.35 | 552.00 | 534.00 | 550.35 | 549.69 | 1.24% | 74,725 |
| Jul 7, 2025 | 545.00 | 551.00 | 541.30 | 543.60 | 542.95 | -0.70% | 91,726 |