Anand Rathi Share and Stock Brokers Limited (BOM:544530)
India · Delayed Price · Currency is INR 554.40
-18.65 (-3.25%)
At close: Feb 13, 2026
BOM:544530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 569.00 | 569.00 | 552.00 | 554.40 | 554.40 | -3.25% | 17,877 |
| Feb 12, 2026 | 572.05 | 575.95 | 566.00 | 573.05 | 573.05 | -0.62% | 22,920 |
| Feb 11, 2026 | 589.85 | 589.85 | 572.80 | 576.65 | 576.65 | -0.79% | 21,474 |
| Feb 10, 2026 | 563.25 | 592.60 | 563.25 | 581.25 | 581.25 | 2.60% | 72,257 |
| Feb 9, 2026 | 570.10 | 574.35 | 564.20 | 566.50 | 566.50 | -1.01% | 26,360 |
| Feb 6, 2026 | 570.55 | 574.75 | 568.25 | 572.30 | 572.30 | -0.85% | 10,417 |
| Feb 5, 2026 | 583.65 | 584.00 | 574.50 | 577.20 | 577.20 | -1.19% | 10,540 |
| Feb 4, 2026 | 584.60 | 589.45 | 578.70 | 584.15 | 584.15 | -0.08% | 18,180 |
| Feb 3, 2026 | 602.30 | 603.50 | 582.60 | 584.60 | 584.60 | 1.43% | 23,878 |
| Feb 2, 2026 | 566.90 | 582.05 | 550.00 | 576.35 | 576.35 | 1.65% | 26,323 |
| Feb 1, 2026 | 610.00 | 610.00 | 532.15 | 567.00 | 567.00 | -2.03% | 60,110 |
| Jan 30, 2026 | 585.15 | 586.00 | 575.50 | 578.75 | 578.75 | -2.01% | 18,199 |
| Jan 29, 2026 | 601.20 | 604.10 | 584.00 | 590.60 | 590.60 | -0.85% | 24,209 |
| Jan 28, 2026 | 579.05 | 604.40 | 579.05 | 595.65 | 595.65 | 2.95% | 56,832 |
| Jan 27, 2026 | 593.65 | 593.65 | 572.30 | 578.60 | 578.60 | -2.56% | 35,697 |
| Jan 23, 2026 | 606.10 | 606.10 | 587.35 | 593.80 | 593.80 | -1.96% | 21,975 |
| Jan 22, 2026 | 615.00 | 615.00 | 601.25 | 605.65 | 605.65 | 1.17% | 36,250 |
| Jan 21, 2026 | 609.20 | 609.20 | 583.30 | 598.65 | 598.65 | -0.86% | 81,834 |
| Jan 20, 2026 | 656.05 | 657.50 | 600.00 | 603.85 | 603.85 | -7.83% | 121,390 |
| Jan 19, 2026 | 654.65 | 665.00 | 649.05 | 655.15 | 655.15 | 0.27% | 65,039 |
| Jan 16, 2026 | 659.75 | 714.45 | 641.85 | 653.40 | 653.40 | 3.35% | 704,298 |
| Jan 14, 2026 | 635.05 | 639.40 | 624.00 | 632.20 | 632.20 | -0.25% | 27,030 |
| Jan 13, 2026 | 612.25 | 636.75 | 612.25 | 633.80 | 633.80 | 3.60% | 67,319 |
| Jan 12, 2026 | 635.00 | 635.00 | 601.10 | 611.75 | 611.75 | -2.49% | 64,199 |
| Jan 9, 2026 | 655.00 | 655.00 | 621.55 | 627.35 | 627.35 | -4.07% | 44,516 |
| Jan 8, 2026 | 666.25 | 682.50 | 645.15 | 653.95 | 653.95 | -1.49% | 81,793 |
| Jan 7, 2026 | 654.85 | 674.50 | 645.25 | 663.85 | 663.85 | 2.52% | 68,981 |
| Jan 6, 2026 | 653.65 | 669.70 | 641.05 | 647.55 | 647.55 | -0.38% | 66,105 |
| Jan 5, 2026 | 656.50 | 656.50 | 640.55 | 650.00 | 650.00 | -1.10% | 30,455 |
| Jan 2, 2026 | 637.10 | 659.80 | 633.85 | 657.25 | 657.25 | 3.89% | 63,472 |
| Jan 1, 2026 | 630.00 | 637.00 | 622.20 | 632.65 | 632.65 | 0.48% | 18,875 |
| Dec 31, 2025 | 641.95 | 647.95 | 627.00 | 629.65 | 629.65 | -1.21% | 32,722 |
| Dec 30, 2025 | 622.90 | 639.30 | 607.40 | 637.35 | 637.35 | 3.76% | 54,753 |
| Dec 29, 2025 | 637.10 | 637.10 | 609.30 | 614.25 | 614.25 | -2.37% | 33,424 |
| Dec 26, 2025 | 669.45 | 669.45 | 624.05 | 629.15 | 629.15 | -4.14% | 57,688 |
| Dec 24, 2025 | 663.65 | 676.40 | 652.35 | 656.30 | 656.30 | -0.76% | 57,771 |
| Dec 23, 2025 | 636.90 | 674.25 | 636.90 | 661.30 | 661.30 | 4.24% | 89,466 |
| Dec 22, 2025 | 595.65 | 644.30 | 593.05 | 634.40 | 634.40 | 7.35% | 97,105 |
| Dec 19, 2025 | 585.30 | 597.60 | 568.25 | 590.95 | 590.95 | 1.36% | 58,735 |
| Dec 18, 2025 | 569.60 | 597.55 | 564.75 | 583.00 | 583.00 | 2.35% | 52,471 |
| Dec 17, 2025 | 591.60 | 591.60 | 565.00 | 569.60 | 569.60 | -3.74% | 38,423 |
| Dec 16, 2025 | 598.95 | 600.05 | 585.05 | 591.75 | 591.75 | -1.12% | 15,729 |
| Dec 15, 2025 | 600.00 | 610.00 | 596.30 | 598.45 | 598.45 | -0.31% | 27,136 |
| Dec 12, 2025 | 604.10 | 608.15 | 594.60 | 600.30 | 600.30 | -0.27% | 36,949 |
| Dec 11, 2025 | 593.60 | 612.00 | 576.10 | 601.90 | 601.90 | 1.82% | 55,973 |
| Dec 10, 2025 | 613.30 | 618.75 | 588.10 | 591.15 | 591.15 | -3.48% | 36,324 |
| Dec 9, 2025 | 612.00 | 620.95 | 592.60 | 612.45 | 612.45 | 0.11% | 56,925 |
| Dec 8, 2025 | 604.05 | 627.40 | 604.05 | 611.80 | 611.80 | 1.19% | 60,218 |
| Dec 5, 2025 | 624.95 | 625.45 | 601.60 | 604.60 | 604.60 | -3.06% | 52,140 |
| Dec 4, 2025 | 633.40 | 645.00 | 621.05 | 623.70 | 623.70 | -1.53% | 30,458 |