Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 492.75
+4.50 (0.92%)
At close: Mar 5, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 491.70 | 501.00 | 481.00 | 492.75 | 492.75 | 0.92% | 121,579 |
| Mar 4, 2026 | 495.20 | 502.25 | 485.00 | 488.25 | 488.25 | -4.13% | 304,187 |
| Mar 2, 2026 | 501.85 | 518.90 | 501.85 | 509.30 | 509.30 | -3.81% | 173,186 |
| Feb 27, 2026 | 535.90 | 537.55 | 523.95 | 529.45 | 529.45 | -1.23% | 174,191 |
| Feb 26, 2026 | 537.60 | 547.00 | 534.70 | 536.05 | 536.05 | -0.29% | 127,634 |
| Feb 25, 2026 | 547.00 | 548.60 | 535.00 | 537.60 | 537.60 | -1.20% | 116,894 |
| Feb 24, 2026 | 548.80 | 548.80 | 536.35 | 544.15 | 544.15 | -0.56% | 51,299 |
| Feb 23, 2026 | 552.35 | 553.20 | 542.00 | 547.20 | 547.20 | -0.29% | 129,569 |
| Feb 20, 2026 | 543.80 | 556.70 | 540.10 | 548.80 | 548.80 | 0.60% | 99,311 |
| Feb 19, 2026 | 557.80 | 576.00 | 541.35 | 545.55 | 545.55 | -1.88% | 236,167 |
| Feb 18, 2026 | 544.00 | 569.00 | 539.15 | 556.00 | 556.00 | 2.20% | 238,762 |
| Feb 17, 2026 | 544.80 | 550.00 | 534.05 | 544.05 | 544.05 | 0.09% | 74,283 |
| Feb 16, 2026 | 529.35 | 545.90 | 525.10 | 543.55 | 543.55 | 1.91% | 190,218 |
| Feb 13, 2026 | 543.00 | 544.65 | 529.65 | 533.35 | 533.35 | -2.77% | 102,089 |
| Feb 12, 2026 | 559.40 | 563.65 | 547.40 | 548.55 | 548.55 | -2.77% | 157,094 |
| Feb 11, 2026 | 565.70 | 567.85 | 555.00 | 564.15 | 564.15 | -0.26% | 189,852 |
| Feb 10, 2026 | 573.00 | 583.35 | 562.00 | 565.60 | 565.60 | 0.26% | 428,582 |
| Feb 9, 2026 | 573.05 | 573.05 | 557.10 | 564.15 | 564.15 | 3.30% | 219,943 |
| Feb 6, 2026 | 546.65 | 553.60 | 536.80 | 546.15 | 546.15 | -0.25% | 118,099 |
| Feb 5, 2026 | 554.30 | 558.65 | 543.90 | 547.50 | 547.50 | -1.37% | 167,256 |
| Feb 4, 2026 | 560.95 | 566.95 | 547.40 | 555.10 | 555.10 | -2.09% | 502,142 |
| Feb 3, 2026 | 585.00 | 586.90 | 561.05 | 566.95 | 566.95 | 1.61% | 828,564 |
| Feb 2, 2026 | 538.35 | 570.50 | 537.50 | 557.95 | 557.95 | 4.91% | 3,656,929 |
| Feb 1, 2026 | 505.00 | 576.00 | 498.50 | 531.85 | 531.85 | 5.44% | 4,048,438 |
| Jan 30, 2026 | 487.55 | 513.05 | 478.00 | 504.40 | 504.40 | 3.03% | 155,672 |
| Jan 29, 2026 | 493.00 | 503.20 | 486.45 | 489.55 | 489.55 | 0.12% | 101,525 |
| Jan 28, 2026 | 494.00 | 505.80 | 479.00 | 488.95 | 488.95 | -0.15% | 177,982 |
| Jan 27, 2026 | 509.55 | 509.55 | 485.20 | 489.70 | 489.70 | -2.38% | 376,445 |
| Jan 23, 2026 | 537.35 | 537.40 | 498.25 | 501.65 | 501.65 | -6.65% | 148,037 |
| 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 |