Anant Raj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	641.00	641.00	620.35	625.10	625.10	-2.50%	123,423
Sep 7, 2026	624.60	644.95	615.20	641.10	641.10	2.61%	328,452
Sep 4, 2026	631.05	646.15	622.15	624.80	624.80	-0.59%	333,679
Sep 3, 2026	594.10	640.10	594.10	628.50	628.50	6.91%	950,170
Sep 2, 2026	584.65	595.00	571.85	587.90	587.90	0.08%	70,118
Sep 1, 2026	601.35	604.20	584.50	587.45	587.45	-2.77%	113,914
Aug 31, 2026	608.30	608.30	591.00	604.20	604.20	-0.26%	77,855
Aug 28, 2026	605.05	611.70	603.00	605.75	605.75	0.08%	76,886
Aug 27, 2026	611.15	611.15	603.00	605.25	605.25	0.22%	51,409
Aug 26, 2026	612.75	617.00	598.30	603.95	603.95	-1.44%	80,967
Aug 25, 2026	613.50	616.25	609.25	612.75	612.75	-0.33%	93,636
Aug 24, 2026	626.55	630.00	612.80	614.75	614.75	-1.28%	70,518
Aug 21, 2026	636.05	642.15	605.70	622.75	622.75	-1.77%	182,678
Aug 20, 2026	634.50	649.20	630.95	634.00	634.00	0.44%	213,652
Aug 19, 2026	623.75	640.20	621.05	631.25	631.25	0.66%	378,632
Aug 18, 2026	625.25	632.50	622.40	627.10	627.10	0.06%	108,415
Aug 17, 2026	630.60	634.40	623.10	626.75	626.75	-0.48%	105,361
Aug 14, 2026	625.40	631.50	618.55	629.75	629.75	0.33%	155,810
Aug 13, 2026	615.30	631.55	605.80	627.65	627.65	2.15%	108,242
Aug 12, 2026	609.00	620.00	600.25	614.45	614.45	1.19%	183,813
Aug 11, 2026	603.25	613.10	597.45	607.20	607.20	0.45%	176,383
Aug 10, 2026	619.00	628.00	593.00	604.45	604.45	-1.87%	359,528
Aug 7, 2026	617.40	627.10	613.00	616.00	616.00	-0.03%	65,494
Aug 6, 2026	630.00	631.70	613.80	616.20	616.20	-1.80%	70,896
Aug 5, 2026	632.40	639.00	624.00	627.50	627.50	-0.49%	201,874
Aug 4, 2026	628.75	634.00	623.15	630.60	630.60	0.77%	95,995
Aug 3, 2026	628.55	641.70	621.10	625.80	625.80	0.26%	149,872
Jul 31, 2026	613.95	632.00	609.00	624.15	624.15	2.61%	126,519
Jul 30, 2026	613.45	619.60	602.75	609.25	608.25	-0.68%	205,166
Jul 29, 2026	611.00	620.50	607.85	613.45	612.44	0.57%	149,851
Jul 28, 2026	616.60	625.00	603.45	609.95	608.95	-1.19%	218,102
Jul 27, 2026	587.55	619.70	586.50	617.30	616.29	5.06%	372,183
Jul 24, 2026	584.50	591.60	576.10	587.55	586.59	0.11%	121,753
Jul 23, 2026	616.35	619.00	585.00	586.90	585.94	-4.78%	331,408
Jul 22, 2026	619.05	627.95	606.10	616.35	615.34	1.11%	778,302
Jul 21, 2026	604.55	612.00	598.50	609.60	608.60	1.50%	193,892
Jul 20, 2026	597.35	603.00	583.00	600.60	599.61	1.55%	184,465
Jul 17, 2026	573.95	594.70	561.30	591.45	590.48	3.07%	213,057
Jul 16, 2026	574.55	585.55	571.05	573.85	572.91	0.05%	155,539
Jul 15, 2026	567.95	584.60	567.95	573.55	572.61	0.14%	63,208
Jul 14, 2026	584.40	588.50	570.50	572.75	571.81	-2.82%	242,536
Jul 13, 2026	579.55	591.05	571.75	589.35	588.38	0.55%	444,949
Jul 10, 2026	576.70	589.00	570.10	586.10	585.14	2.94%	266,930
Jul 9, 2026	548.90	571.95	548.20	569.35	568.42	4.57%	180,511
Jul 8, 2026	532.20	572.45	528.45	544.45	543.56	1.10%	1,058,407
Jul 7, 2026	551.40	555.00	535.90	538.55	537.67	-2.22%	83,827
Jul 6, 2026	555.50	560.55	544.05	550.80	549.90	-0.74%	245,402
Jul 3, 2026	540.25	556.50	532.50	554.90	553.99	3.29%	250,805
Jul 2, 2026	519.05	541.00	518.95	537.25	536.37	3.85%	301,779
Jul 1, 2026	523.95	525.90	515.25	517.35	516.50	-0.81%	110,883