Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 460.55
-11.00 (-2.33%)
At close: Oct 23, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |