Anant Raj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	549.75	549.75	535.05	537.20	537.20	0.47%	130,707
Jun 12, 2026	521.65	536.00	521.65	534.70	534.70	4.13%	211,406
Jun 11, 2026	513.95	528.00	510.20	513.50	513.50	-1.17%	176,619
Jun 10, 2026	544.20	544.20	517.40	519.60	519.60	-3.93%	274,255
Jun 9, 2026	540.00	552.60	535.15	540.85	540.85	0.61%	217,584
Jun 8, 2026	555.00	558.55	534.00	537.55	537.55	-5.68%	186,340
Jun 5, 2026	593.20	599.35	567.10	569.95	569.95	-3.31%	419,273
Jun 4, 2026	542.45	593.00	542.45	589.45	589.45	7.65%	705,255
Jun 3, 2026	551.70	558.75	540.15	547.55	547.55	-0.88%	357,678
Jun 2, 2026	556.55	563.65	546.00	552.40	552.40	2.52%	802,628
Jun 1, 2026	524.00	548.90	518.00	538.80	538.80	4.69%	851,478
May 29, 2026	512.50	528.20	503.75	514.65	514.65	1.30%	180,165
May 27, 2026	503.85	510.45	501.85	508.05	508.05	0.83%	123,007
May 26, 2026	507.00	514.95	502.55	503.85	503.85	-0.76%	125,064
May 25, 2026	515.60	515.60	506.50	507.70	507.70	0.75%	59,503
May 22, 2026	511.40	517.40	502.35	503.90	503.90	-1.15%	75,572
May 21, 2026	497.85	512.35	489.75	509.75	509.75	4.25%	258,534
May 20, 2026	477.95	490.00	471.45	488.95	488.95	1.25%	146,763
May 19, 2026	480.80	489.05	477.90	482.90	482.90	1.43%	83,079
May 18, 2026	480.50	481.00	464.00	476.10	476.10	-2.47%	109,678
May 15, 2026	495.40	499.90	486.25	488.15	488.15	-1.41%	185,567
May 14, 2026	504.05	508.25	483.80	495.15	495.15	-0.66%	250,113
May 13, 2026	503.10	511.25	494.60	498.45	498.45	-0.87%	294,161
May 12, 2026	542.10	554.00	499.80	502.80	502.80	-6.66%	881,928
May 11, 2026	560.85	560.85	536.60	538.65	538.65	-3.96%	392,330
May 8, 2026	555.80	564.00	545.20	560.85	560.85	0.86%	350,985
May 7, 2026	562.90	564.60	550.40	556.05	556.05	-0.06%	250,956
May 6, 2026	526.50	559.80	525.05	556.40	556.40	6.92%	291,463
May 5, 2026	513.25	525.95	510.10	520.40	520.40	2.04%	184,298
May 4, 2026	494.70	512.85	492.85	510.00	510.00	4.65%	378,528
Apr 30, 2026	489.90	494.75	481.75	487.35	487.35	-0.63%	69,844
Apr 29, 2026	495.00	499.70	489.55	490.45	490.45	-0.51%	92,190
Apr 28, 2026	504.40	507.15	492.00	492.95	492.95	-1.55%	179,302
Apr 27, 2026	467.95	509.75	466.50	500.70	500.70	8.36%	672,104
Apr 24, 2026	511.65	513.85	449.85	462.05	462.05	-9.42%	336,246
Apr 23, 2026	518.60	519.85	507.90	510.10	510.10	-1.55%	55,303
Apr 22, 2026	511.55	520.90	510.00	518.15	518.15	0.72%	102,049
Apr 21, 2026	509.90	526.00	507.80	514.45	514.45	1.54%	74,422
Apr 20, 2026	512.65	516.40	502.80	506.65	506.65	-1.28%	85,326
Apr 17, 2026	513.05	518.65	509.65	513.20	513.20	0.70%	72,546
Apr 16, 2026	509.90	512.90	499.10	509.65	509.65	1.20%	229,338
Apr 15, 2026	495.05	509.50	492.25	503.60	503.60	3.81%	155,418
Apr 13, 2026	474.95	489.25	465.00	485.10	485.10	-0.68%	292,943
Apr 10, 2026	480.00	493.25	480.00	488.40	488.40	2.40%	181,870
Apr 9, 2026	487.00	487.80	471.50	476.95	476.95	-1.62%	103,059
Apr 8, 2026	488.80	488.80	474.55	484.80	484.80	5.51%	306,914
Apr 7, 2026	451.95	462.55	445.85	459.50	459.50	0.84%	166,040
Apr 6, 2026	450.05	457.80	438.40	455.65	455.65	0.81%	214,776
Apr 2, 2026	428.55	455.10	427.15	452.00	452.00	0.75%	332,544
Apr 1, 2026	434.80	452.40	420.50	448.65	448.65	10.61%	314,617