Anant Raj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	478.05	479.55	462.60	473.65	473.65	-3.19%	318,790
Mar 6, 2026	489.00	497.85	487.05	489.25	489.25	-0.71%	120,790
Mar 5, 2026	491.70	501.00	481.00	492.75	492.75	0.92%	121,579
Mar 4, 2026	495.20	502.25	485.00	488.25	488.25	-4.13%	304,187
Mar 2, 2026	501.85	518.90	501.85	509.30	509.30	-3.81%	173,186
Feb 27, 2026	535.90	537.55	523.95	529.45	529.45	-1.23%	174,191
Feb 26, 2026	537.60	547.00	534.70	536.05	536.05	-0.29%	127,634
Feb 25, 2026	547.00	548.60	535.00	537.60	537.60	-1.20%	116,894
Feb 24, 2026	548.80	548.80	536.35	544.15	544.15	-0.56%	51,299
Feb 23, 2026	552.35	553.20	542.00	547.20	547.20	-0.29%	129,569
Feb 20, 2026	543.80	556.70	540.10	548.80	548.80	0.60%	99,311
Feb 19, 2026	557.80	576.00	541.35	545.55	545.55	-1.88%	236,167
Feb 18, 2026	544.00	569.00	539.15	556.00	556.00	2.20%	238,762