Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 644.10
+0.45 (0.07%)
At close: Oct 31, 2025
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 643.25 | 652.80 | 635.00 | 650.25 | 650.25 | 0.95% | 113,779 |
| Oct 31, 2025 | 643.20 | 654.70 | 640.40 | 644.10 | 644.10 | 0.07% | 260,224 |
| Oct 30, 2025 | 637.75 | 653.20 | 634.35 | 643.65 | 643.65 | 1.31% | 142,874 |
| Oct 29, 2025 | 625.80 | 641.30 | 623.35 | 635.35 | 635.35 | 1.72% | 156,193 |
| Oct 28, 2025 | 632.00 | 632.05 | 621.10 | 624.60 | 624.60 | -0.98% | 171,315 |
| Oct 27, 2025 | 618.00 | 635.00 | 616.00 | 630.75 | 630.75 | 2.14% | 311,015 |
| Oct 24, 2025 | 628.00 | 631.65 | 615.30 | 617.55 | 617.55 | -1.62% | 376,367 |
| Oct 23, 2025 | 645.55 | 650.00 | 626.00 | 627.75 | 627.75 | -2.55% | 436,072 |
| Oct 21, 2025 | 644.30 | 645.90 | 640.00 | 644.20 | 644.20 | 1.31% | 73,408 |
| Oct 20, 2025 | 624.30 | 638.60 | 618.90 | 635.90 | 635.90 | 2.35% | 321,506 |
| Oct 17, 2025 | 635.00 | 642.10 | 619.00 | 621.30 | 621.30 | -1.89% | 368,656 |
| Oct 16, 2025 | 663.00 | 667.00 | 630.10 | 633.30 | 633.30 | -4.42% | 647,483 |
| Oct 15, 2025 | 658.10 | 680.20 | 658.10 | 662.60 | 662.60 | 0.74% | 467,455 |
| Oct 14, 2025 | 688.25 | 689.90 | 654.00 | 657.75 | 657.75 | -4.06% | 522,667 |
| Oct 13, 2025 | 691.35 | 700.00 | 680.05 | 685.60 | 685.60 | -1.53% | 587,655 |
| Oct 10, 2025 | 700.00 | 704.00 | 687.10 | 696.25 | 696.25 | -0.40% | 413,238 |
| 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 |