Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 579.20
-19.65 (-3.28%)
At close: Oct 1, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 595.00 | 598.65 | 569.35 | 579.20 | 579.20 | -3.28% | 125,573 |
| Sep 30, 2026 | 604.20 | 611.00 | 597.10 | 598.85 | 598.85 | -0.58% | 73,918 |
| Sep 29, 2026 | 603.05 | 613.25 | 598.95 | 602.35 | 602.35 | -0.94% | 117,621 |
| Sep 28, 2026 | 615.70 | 619.65 | 601.65 | 608.05 | 608.05 | -1.47% | 63,231 |
| Sep 25, 2026 | 623.55 | 628.25 | 613.20 | 617.10 | 617.10 | -1.07% | 50,496 |
| Sep 24, 2026 | 623.20 | 635.95 | 618.00 | 623.80 | 623.80 | -1.28% | 166,015 |
| Sep 23, 2026 | 610.70 | 633.55 | 608.00 | 631.90 | 631.90 | 3.58% | 137,615 |
| Sep 22, 2026 | 595.35 | 614.95 | 595.00 | 610.05 | 610.05 | 2.49% | 136,148 |
| Sep 21, 2026 | 605.30 | 611.60 | 593.60 | 595.20 | 595.20 | -1.82% | 79,107 |
| Sep 18, 2026 | 594.70 | 607.15 | 594.70 | 606.25 | 606.25 | 1.55% | 115,411 |
| Sep 17, 2026 | 581.30 | 599.80 | 579.00 | 597.00 | 597.00 | 2.26% | 163,730 |
| Sep 16, 2026 | 585.00 | 594.55 | 576.65 | 583.80 | 583.80 | -0.35% | 96,438 |
| Sep 15, 2026 | 600.15 | 605.05 | 582.90 | 585.85 | 585.85 | -2.20% | 178,811 |
| Sep 11, 2026 | 601.70 | 603.20 | 585.10 | 599.05 | 599.05 | -1.59% | 98,919 |
| Sep 10, 2026 | 611.00 | 616.45 | 605.35 | 608.70 | 608.70 | -0.77% | 47,359 |
| Sep 9, 2026 | 624.65 | 625.80 | 611.80 | 613.40 | 613.40 | -1.87% | 90,459 |
| 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% | 76,970 |
| 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 |