Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 526.30
-13.95 (-2.58%)
At close: Dec 5, 2025
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 630.00 | 630.10 | 612.05 | 614.85 | 614.85 | -1.99% | 76,508 |
| Nov 10, 2025 | 638.90 | 642.95 | 624.00 | 627.35 | 627.35 | 1.18% | 287,744 |
| Nov 7, 2025 | 615.20 | 623.30 | 601.30 | 620.05 | 620.05 | -0.53% | 309,194 |
| Nov 6, 2025 | 646.55 | 646.55 | 621.30 | 623.35 | 623.35 | -3.38% | 82,444 |
| Nov 4, 2025 | 650.30 | 657.35 | 642.50 | 645.15 | 645.15 | -0.78% | 165,659 |
| 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 |