Anant Raj Limited (BOM:515055)
India · Delayed Price · Currency is INR 503.60
+18.50 (3.81%)
At close: Apr 15, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 495.05 | 509.50 | 492.25 | 503.60 | 503.60 | 3.81% | 155,216 |
| 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% | 236,428 |
| 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 |
| Feb 17, 2026 | 544.80 | 550.00 | 534.05 | 544.05 | 544.05 | 0.09% | 74,283 |
| Feb 16, 2026 | 529.35 | 545.90 | 525.10 | 543.55 | 543.55 | 1.91% | 190,218 |
| Feb 13, 2026 | 543.00 | 544.65 | 529.65 | 533.35 | 533.35 | -2.77% | 102,089 |
| Feb 12, 2026 | 559.40 | 563.65 | 547.40 | 548.55 | 548.55 | -2.77% | 157,094 |
| Feb 11, 2026 | 565.70 | 567.85 | 555.00 | 564.15 | 564.15 | -0.26% | 189,852 |
| Feb 10, 2026 | 573.00 | 583.35 | 562.00 | 565.60 | 565.60 | 0.26% | 428,582 |
| Feb 9, 2026 | 573.05 | 573.05 | 557.10 | 564.15 | 564.15 | 3.30% | 219,943 |
| Feb 6, 2026 | 546.65 | 553.60 | 536.80 | 546.15 | 546.15 | -0.25% | 118,099 |
| Feb 5, 2026 | 554.30 | 558.65 | 543.90 | 547.50 | 547.50 | -1.37% | 167,256 |
| Feb 4, 2026 | 560.95 | 566.95 | 547.40 | 555.10 | 555.10 | -2.09% | 502,142 |
| Feb 3, 2026 | 585.00 | 586.90 | 561.05 | 566.95 | 566.95 | 1.61% | 828,564 |
| Feb 2, 2026 | 538.35 | 570.50 | 537.50 | 557.95 | 557.95 | 4.91% | 3,656,929 |
| Feb 1, 2026 | 505.00 | 576.00 | 498.50 | 531.85 | 531.85 | 5.44% | 4,048,438 |
| Jan 30, 2026 | 487.55 | 513.05 | 478.00 | 504.40 | 504.40 | 3.03% | 155,672 |