Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 537.40
+16.25 (3.12%)
At close: Jan 22, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 540.55 | 547.30 | 523.80 | 537.40 | 537.40 | 3.12% | 294,283 |
| Jan 21, 2026 | 520.85 | 532.55 | 513.10 | 521.15 | 521.15 | 0.56% | 439,943 |
| Jan 20, 2026 | 543.00 | 543.00 | 516.05 | 518.25 | 518.25 | -4.34% | 206,573 |
| Jan 19, 2026 | 550.50 | 550.50 | 536.00 | 541.75 | 541.75 | -1.79% | 190,404 |
| Jan 16, 2026 | 551.55 | 567.75 | 547.00 | 551.65 | 551.65 | -0.23% | 142,607 |
| Jan 14, 2026 | 567.00 | 568.35 | 548.15 | 552.90 | 552.90 | -2.32% | 52,145 |
| Jan 13, 2026 | 571.70 | 576.00 | 556.65 | 566.05 | 566.05 | -0.34% | 71,077 |
| Jan 12, 2026 | 543.70 | 571.90 | 532.95 | 568.00 | 568.00 | 3.10% | 231,135 |
| Jan 9, 2026 | 567.30 | 575.50 | 547.00 | 550.90 | 550.90 | -3.53% | 127,752 |
| Jan 8, 2026 | 588.00 | 608.50 | 567.45 | 571.05 | 571.05 | -3.51% | 460,733 |
| Jan 7, 2026 | 583.75 | 595.00 | 576.50 | 591.80 | 591.80 | 1.15% | 66,963 |
| Jan 6, 2026 | 588.05 | 594.10 | 580.35 | 585.05 | 585.05 | -0.50% | 88,963 |
| Jan 5, 2026 | 585.75 | 598.95 | 580.70 | 588.00 | 588.00 | 0.62% | 367,297 |
| Jan 2, 2026 | 551.85 | 588.75 | 551.85 | 584.35 | 584.35 | 5.77% | 617,032 |
| Jan 1, 2026 | 547.60 | 556.20 | 546.70 | 552.45 | 552.45 | 0.89% | 86,470 |
| Dec 31, 2025 | 547.95 | 558.55 | 540.00 | 547.60 | 547.60 | 0.55% | 156,797 |
| Dec 30, 2025 | 537.60 | 548.70 | 523.70 | 544.60 | 544.60 | 1.76% | 103,470 |
| Dec 29, 2025 | 554.90 | 556.00 | 531.90 | 535.20 | 535.20 | -3.52% | 200,741 |
| Dec 26, 2025 | 565.75 | 565.75 | 551.60 | 554.70 | 554.70 | -1.96% | 63,281 |
| Dec 24, 2025 | 558.00 | 573.65 | 555.00 | 565.80 | 565.80 | 1.38% | 88,940 |
| Dec 23, 2025 | 562.00 | 564.50 | 551.85 | 558.10 | 558.10 | -0.58% | 126,208 |
| Dec 22, 2025 | 555.00 | 564.15 | 550.85 | 561.35 | 561.35 | 1.84% | 66,352 |
| Dec 19, 2025 | 532.05 | 556.00 | 529.95 | 551.20 | 551.20 | 3.69% | 218,987 |
| Dec 18, 2025 | 523.60 | 534.70 | 517.70 | 531.60 | 531.60 | 1.20% | 86,984 |
| Dec 17, 2025 | 539.40 | 545.50 | 524.00 | 525.30 | 525.30 | -2.67% | 160,383 |
| Dec 16, 2025 | 548.50 | 548.55 | 536.50 | 539.70 | 539.70 | -1.97% | 146,347 |
| Dec 15, 2025 | 546.95 | 557.00 | 539.65 | 550.55 | 550.55 | 0.02% | 290,232 |
| Dec 12, 2025 | 508.55 | 556.00 | 506.70 | 550.45 | 550.45 | 9.17% | 835,667 |
| Dec 11, 2025 | 510.95 | 517.75 | 502.70 | 504.20 | 504.20 | -0.93% | 195,172 |
| Dec 10, 2025 | 509.55 | 525.70 | 502.00 | 508.95 | 508.95 | 0.81% | 288,997 |
| Dec 9, 2025 | 503.00 | 513.60 | 484.30 | 504.85 | 504.85 | 0.29% | 325,256 |
| Dec 8, 2025 | 526.30 | 532.35 | 498.15 | 503.40 | 503.40 | -4.35% | 306,410 |
| Dec 5, 2025 | 540.30 | 544.85 | 524.85 | 526.30 | 526.30 | -2.58% | 86,856 |
| Dec 4, 2025 | 553.00 | 553.20 | 539.20 | 540.25 | 540.25 | -2.41% | 142,650 |
| Dec 3, 2025 | 556.10 | 566.60 | 547.20 | 553.60 | 553.60 | -0.38% | 166,412 |
| Dec 2, 2025 | 571.85 | 571.85 | 554.05 | 555.70 | 555.70 | -2.89% | 81,111 |
| Dec 1, 2025 | 580.75 | 583.40 | 570.00 | 572.25 | 572.25 | -0.72% | 61,976 |
| Nov 28, 2025 | 587.65 | 587.65 | 574.40 | 576.40 | 576.40 | -2.04% | 151,943 |
| Nov 27, 2025 | 608.05 | 608.05 | 585.15 | 588.40 | 588.40 | -2.83% | 155,878 |
| Nov 26, 2025 | 594.85 | 615.00 | 590.00 | 605.55 | 605.55 | 1.80% | 263,953 |
| Nov 25, 2025 | 571.60 | 597.75 | 571.60 | 594.85 | 594.85 | 4.13% | 249,824 |
| Nov 24, 2025 | 611.20 | 616.50 | 567.40 | 571.25 | 571.25 | -6.42% | 435,354 |
| Nov 21, 2025 | 614.20 | 617.75 | 609.00 | 610.45 | 610.45 | -1.36% | 109,681 |
| Nov 20, 2025 | 618.50 | 628.80 | 617.80 | 618.85 | 618.85 | 0.22% | 43,017 |
| Nov 19, 2025 | 621.15 | 621.15 | 613.55 | 617.50 | 617.50 | -0.59% | 65,035 |
| Nov 18, 2025 | 633.50 | 634.50 | 620.00 | 621.15 | 621.15 | -1.96% | 121,059 |
| Nov 17, 2025 | 629.90 | 643.20 | 627.40 | 633.60 | 633.60 | 2.84% | 425,755 |
| Nov 14, 2025 | 612.55 | 626.95 | 611.15 | 616.10 | 616.10 | - | 160,509 |
| Nov 13, 2025 | 620.00 | 623.95 | 611.30 | 616.10 | 616.10 | -0.59% | 55,218 |
| Nov 12, 2025 | 617.00 | 625.80 | 614.75 | 619.75 | 619.75 | 0.80% | 105,154 |