Anant Raj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	486.00	486.00	472.85	478.40	478.40	-1.34%	152,108
Nov 12, 2026	461.00	488.00	459.85	484.90	484.90	5.70%	356,859
Nov 11, 2026	458.90	470.80	456.00	458.75	458.75	2.05%	226,885
Nov 9, 2026	455.50	459.50	447.65	449.55	449.55	-1.63%	119,479
Nov 8, 2026	446.60	459.00	446.60	457.00	457.00	2.57%	74,041
Nov 6, 2026	451.30	452.95	439.00	445.55	445.55	-4.37%	191,898
Nov 5, 2026	475.00	479.90	464.45	465.90	465.90	1.17%	230,676
Nov 4, 2026	444.00	462.00	439.25	460.50	460.50	4.01%	152,705
Nov 3, 2026	451.00	458.80	439.05	442.75	442.75	-1.14%	215,967
Nov 2, 2026	448.15	459.80	445.50	447.85	447.85	0.01%	149,351
Oct 30, 2026	463.45	465.20	444.05	447.80	447.80	-3.47%	88,735
Oct 29, 2026	463.30	468.75	453.00	463.90	463.90	-0.02%	214,083
Oct 28, 2026	470.00	470.85	452.00	464.00	464.00	-0.66%	160,324
Oct 27, 2026	461.60	477.15	456.80	467.10	467.10	1.93%	91,090
Oct 26, 2026	460.30	470.50	451.20	458.25	458.25	-0.50%	194,351
Oct 23, 2026	475.75	475.75	449.00	460.55	460.55	-2.33%	118,091
Oct 22, 2026	471.25	485.10	468.00	471.55	471.55	-2.07%	100,996
Oct 21, 2026	498.95	510.45	478.15	481.50	481.50	-3.11%	139,003
Oct 19, 2026	512.95	520.60	495.70	496.95	496.95	-2.71%	147,926
Oct 16, 2026	524.00	526.95	508.50	510.80	510.80	-2.70%	227,648
Oct 15, 2026	555.60	556.10	518.15	524.95	524.95	-6.02%	270,821
Oct 14, 2026	563.30	563.75	552.00	558.60	558.60	-0.69%	124,552
Oct 13, 2026	573.80	573.80	557.15	562.50	562.50	-1.26%	119,111
Oct 12, 2026	575.00	585.95	566.05	569.65	569.65	-0.12%	58,360
Oct 9, 2026	586.60	590.05	569.10	570.35	570.35	-1.97%	105,098
Oct 8, 2026	614.00	616.45	568.20	581.80	581.80	-4.86%	245,287
Oct 7, 2026	613.00	622.30	602.00	611.55	611.55	0.45%	105,221
Oct 6, 2026	589.40	612.00	588.05	608.80	608.80	3.61%	108,962
Oct 5, 2026	580.00	592.85	575.05	587.60	587.60	1.45%	130,335
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