Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 699.05
-0.65 (-0.09%)
At close: Oct 9, 2025
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 701.90 | 712.95 | 686.05 | 699.05 | 699.05 | -0.09% | 519,134 |
| Oct 8, 2025 | 721.95 | 721.95 | 695.65 | 699.70 | 699.70 | -4.97% | 852,696 |
| Oct 7, 2025 | 701.85 | 744.10 | 697.00 | 736.30 | 736.30 | 4.43% | 1,265,146 |
| Oct 6, 2025 | 720.25 | 722.75 | 695.00 | 705.05 | 705.05 | -2.10% | 478,690 |
| Oct 3, 2025 | 699.25 | 731.55 | 699.25 | 720.20 | 720.20 | 3.06% | 420,939 |
| Oct 1, 2025 | 699.65 | 707.00 | 684.30 | 698.85 | 698.85 | 0.09% | 412,661 |
| Sep 30, 2025 | 707.60 | 714.05 | 691.70 | 698.20 | 698.20 | -0.06% | 217,277 |
| Sep 29, 2025 | 698.85 | 719.80 | 685.55 | 698.65 | 698.65 | 2.90% | 1,095,995 |
| Sep 26, 2025 | 678.65 | 703.00 | 666.10 | 678.95 | 678.95 | 0.07% | 1,145,026 |
| Sep 25, 2025 | 679.90 | 685.20 | 667.00 | 678.45 | 678.45 | 0.24% | 229,446 |
| Sep 24, 2025 | 665.90 | 709.00 | 658.00 | 676.85 | 676.85 | 1.64% | 1,402,835 |
| Sep 23, 2025 | 679.95 | 684.00 | 662.30 | 665.90 | 665.90 | -1.73% | 533,513 |
| Sep 22, 2025 | 645.00 | 688.90 | 643.45 | 677.65 | 677.65 | 5.86% | 1,307,062 |
| Sep 19, 2025 | 586.50 | 647.00 | 580.15 | 640.15 | 640.15 | 9.32% | 2,567,412 |
| Sep 18, 2025 | 588.75 | 597.30 | 582.65 | 585.60 | 585.60 | -0.20% | 121,270 |
| Sep 17, 2025 | 599.80 | 602.10 | 584.55 | 586.80 | 586.80 | -1.26% | 146,244 |
| 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 |