Anant Raj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	428.60	430.05	403.00	405.60	405.60	-7.24%	234,151
Mar 27, 2026	451.55	452.80	434.35	437.25	437.25	-4.08%	590,610
Mar 25, 2026	453.10	469.70	453.10	455.85	455.85	1.42%	276,233
Mar 24, 2026	456.05	457.85	442.20	449.45	449.45	1.40%	247,106
Mar 23, 2026	459.85	459.85	440.10	443.25	443.25	-4.82%	142,293
Mar 20, 2026	455.30	470.00	453.05	465.70	465.70	4.02%	119,973
Mar 19, 2026	459.90	462.00	446.05	447.70	447.70	-4.99%	236,512
Mar 18, 2026	451.50	472.65	451.05	471.20	471.20	4.99%	100,855
Mar 17, 2026	444.35	450.80	435.40	448.80	448.80	1.40%	223,119
Mar 16, 2026	449.15	449.15	427.55	442.60	442.60	-1.62%	202,638
Mar 13, 2026	469.05	472.90	447.60	449.90	449.90	-4.35%	232,036
Mar 12, 2026	469.40	475.55	458.10	470.35	470.35	-0.43%	119,675
Mar 11, 2026	487.35	493.60	471.30	472.40	472.40	-2.65%	74,195
Mar 10, 2026	480.55	490.00	475.40	485.25	485.25	2.45%	166,338