Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 534.30
-12.30 (-2.25%)
At close: Aug 8, 2025
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 543.75 | 549.40 | 538.80 | 547.45 | 546.79 | 0.36% | 124,628 |
| Jul 3, 2025 | 554.10 | 554.65 | 544.25 | 545.50 | 544.85 | -1.42% | 88,558 |
| Jul 2, 2025 | 565.40 | 565.65 | 550.00 | 553.35 | 552.69 | -2.12% | 184,519 |
| Jul 1, 2025 | 570.50 | 581.10 | 563.35 | 565.35 | 564.67 | -0.15% | 118,997 |
| Jun 30, 2025 | 558.75 | 574.85 | 554.70 | 566.20 | 565.52 | 2.20% | 169,435 |
| Jun 27, 2025 | 573.85 | 573.85 | 551.75 | 554.00 | 553.33 | -1.83% | 204,136 |
| Jun 26, 2025 | 571.65 | 579.00 | 562.20 | 564.30 | 563.62 | -0.35% | 237,335 |
| Jun 25, 2025 | 546.55 | 569.80 | 541.25 | 566.30 | 565.62 | 4.97% | 138,319 |
| Jun 24, 2025 | 529.00 | 547.95 | 528.95 | 539.50 | 538.85 | 3.94% | 431,009 |
| Jun 23, 2025 | 511.50 | 524.00 | 505.10 | 519.05 | 518.43 | 1.15% | 203,951 |
| Jun 20, 2025 | 516.95 | 526.50 | 508.00 | 513.15 | 512.53 | -0.36% | 98,127 |
| Jun 19, 2025 | 531.70 | 535.00 | 511.95 | 515.00 | 514.38 | -2.32% | 121,794 |
| Jun 18, 2025 | 534.60 | 545.55 | 523.95 | 527.25 | 526.62 | -1.29% | 87,361 |
| Jun 17, 2025 | 553.00 | 558.85 | 531.25 | 534.15 | 533.51 | -3.41% | 192,084 |
| Jun 16, 2025 | 542.10 | 555.90 | 526.95 | 553.00 | 552.34 | 1.47% | 220,201 |
| Jun 13, 2025 | 498.00 | 551.80 | 498.00 | 545.00 | 544.35 | -2.14% | 408,410 |
| Jun 12, 2025 | 574.85 | 579.10 | 548.55 | 556.90 | 556.23 | -3.13% | 269,994 |
| Jun 11, 2025 | 579.85 | 584.15 | 568.00 | 574.90 | 574.21 | -0.39% | 92,161 |
| Jun 10, 2025 | 590.00 | 594.20 | 574.40 | 577.15 | 576.46 | -1.45% | 115,817 |
| Jun 9, 2025 | 581.25 | 604.90 | 574.20 | 585.65 | 584.95 | 1.45% | 307,041 |
| Jun 6, 2025 | 572.00 | 585.80 | 568.45 | 577.30 | 576.61 | 1.20% | 146,328 |
| Jun 5, 2025 | 571.40 | 583.45 | 569.10 | 570.45 | 569.77 | -0.12% | 201,588 |
| Jun 4, 2025 | 584.95 | 584.95 | 562.50 | 571.15 | 570.46 | -1.67% | 124,386 |
| Jun 3, 2025 | 584.05 | 595.50 | 576.85 | 580.85 | 580.15 | 0.18% | 225,051 |
| Jun 2, 2025 | 565.00 | 586.00 | 535.55 | 579.80 | 579.10 | 3.25% | 665,610 |