Anant Raj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	551.40	555.00	535.90	538.55	538.55	-2.22%	83,827
Jul 6, 2026	555.50	560.55	544.05	550.80	550.80	-0.74%	245,402
Jul 3, 2026	540.25	556.50	532.50	554.90	554.90	3.29%	250,805
Jul 2, 2026	519.05	541.00	518.95	537.25	537.25	3.85%	301,779
Jul 1, 2026	523.95	525.90	515.25	517.35	517.35	-0.81%	110,883
Jun 30, 2026	514.30	523.00	511.00	521.55	521.55	1.41%	144,386
Jun 29, 2026	527.80	527.80	512.20	514.30	514.30	-1.57%	67,781
Jun 25, 2026	531.75	534.85	520.55	522.50	522.50	-0.99%	59,253
Jun 24, 2026	521.70	530.70	517.15	527.70	527.70	0.97%	70,559
Jun 23, 2026	532.50	538.85	521.00	522.65	522.65	-1.85%	206,603
Jun 22, 2026	524.75	534.70	521.60	532.50	532.50	2.43%	87,676
Jun 19, 2026	530.55	530.55	516.35	519.85	519.85	-1.65%	102,934
Jun 18, 2026	536.10	537.70	525.95	528.55	528.55	-0.42%	89,748
Jun 17, 2026	541.95	542.00	529.05	530.80	530.80	-1.83%	186,631
Jun 16, 2026	541.75	548.00	536.00	540.70	540.70	0.65%	122,115
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