Anand Rathi Share and Stock Brokers Limited (BOM:544530)
India · Delayed Price · Currency is INR 571.35
+20.00 (3.63%)
At close: Oct 7, 2026
BOM:544530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 555.95 | 576.10 | 548.00 | 571.35 | 571.35 | 3.63% | 22,289 |
| Oct 6, 2026 | 538.80 | 557.35 | 533.45 | 551.35 | 551.35 | 3.13% | 39,381 |
| Oct 5, 2026 | 525.00 | 539.00 | 516.00 | 534.60 | 534.60 | 2.62% | 14,079 |
| Oct 1, 2026 | 512.05 | 524.00 | 510.00 | 520.95 | 520.95 | 1.09% | 15,909 |
| Sep 30, 2026 | 502.00 | 525.00 | 502.00 | 515.35 | 515.35 | 2.97% | 22,913 |
| Sep 29, 2026 | 496.00 | 506.35 | 494.70 | 500.50 | 500.50 | -0.04% | 4,706 |
| Sep 28, 2026 | 496.10 | 508.50 | 489.00 | 500.70 | 500.70 | 0.96% | 10,891 |
| Sep 25, 2026 | 498.00 | 498.20 | 490.10 | 495.95 | 495.95 | -0.31% | 5,032 |
| Sep 24, 2026 | 509.35 | 509.35 | 495.00 | 497.50 | 497.50 | -2.58% | 5,993 |
| Sep 23, 2026 | 500.75 | 522.30 | 498.10 | 510.70 | 510.70 | 2.86% | 19,107 |
| Sep 22, 2026 | 499.25 | 502.00 | 491.00 | 496.50 | 496.50 | -0.06% | 5,930 |
| Sep 21, 2026 | 498.80 | 505.15 | 494.65 | 496.80 | 496.80 | -1.10% | 4,961 |
| Sep 18, 2026 | 501.85 | 503.00 | 497.55 | 502.35 | 502.35 | 0.39% | 2,637 |
| Sep 17, 2026 | 492.60 | 506.35 | 491.10 | 500.40 | 500.40 | 0.61% | 12,230 |
| Sep 16, 2026 | 481.50 | 511.50 | 471.55 | 497.35 | 497.35 | 3.47% | 12,337 |
| Sep 15, 2026 | 495.00 | 495.10 | 476.65 | 480.65 | 480.65 | -1.71% | 7,844 |
| Sep 11, 2026 | 500.05 | 501.75 | 486.25 | 489.00 | 489.00 | -2.71% | 27,333 |
| Sep 10, 2026 | 505.55 | 509.35 | 501.00 | 502.60 | 502.60 | -0.61% | 6,245 |
| Sep 9, 2026 | 510.00 | 512.05 | 504.60 | 505.70 | 505.70 | -1.57% | 6,594 |
| Sep 8, 2026 | 514.95 | 515.00 | 509.65 | 513.75 | 513.75 | -0.51% | 9,927 |
| Sep 7, 2026 | 514.00 | 523.00 | 509.10 | 516.40 | 516.40 | 0.45% | 5,431 |
| Sep 4, 2026 | 515.15 | 529.45 | 513.60 | 514.10 | 514.10 | -0.20% | 10,017 |
| Sep 3, 2026 | 511.00 | 519.90 | 509.00 | 515.15 | 515.15 | 1.36% | 5,507 |
| Sep 2, 2026 | 505.25 | 511.50 | 502.50 | 508.25 | 508.25 | 0.18% | 3,864 |
| Sep 1, 2026 | 505.30 | 516.15 | 505.00 | 507.35 | 507.35 | -0.32% | 12,153 |
| Aug 31, 2026 | 518.70 | 518.70 | 507.00 | 509.00 | 509.00 | 0.01% | 6,172 |
| Aug 28, 2026 | 516.10 | 520.30 | 507.30 | 508.95 | 508.95 | -1.34% | 3,898 |
| Aug 27, 2026 | 525.10 | 528.45 | 515.05 | 515.85 | 515.85 | -2.02% | 15,344 |
| Aug 26, 2026 | 536.35 | 539.30 | 525.00 | 526.50 | 526.50 | -2.17% | 7,852 |
| Aug 25, 2026 | 529.30 | 543.95 | 521.65 | 538.20 | 538.20 | 2.33% | 16,258 |
| Aug 24, 2026 | 512.00 | 544.70 | 512.00 | 525.95 | 525.95 | 2.71% | 49,381 |
| Aug 21, 2026 | 495.50 | 513.50 | 495.50 | 512.05 | 512.05 | 2.88% | 18,067 |
| Aug 20, 2026 | 500.00 | 501.75 | 495.65 | 497.70 | 497.70 | -0.13% | 10,803 |
| Aug 19, 2026 | 510.80 | 514.00 | 495.00 | 498.35 | 498.35 | -2.43% | 15,702 |
| Aug 18, 2026 | 506.40 | 515.25 | 506.25 | 510.75 | 510.75 | 0.28% | 6,741 |
| Aug 17, 2026 | 515.95 | 518.45 | 504.05 | 509.30 | 509.30 | 0.22% | 7,655 |
| Aug 14, 2026 | 495.05 | 509.25 | 495.05 | 508.20 | 508.20 | 0.65% | 10,364 |
| Aug 13, 2026 | 498.55 | 509.15 | 498.55 | 504.90 | 504.90 | 1.44% | 8,975 |
| Aug 12, 2026 | 507.15 | 511.25 | 491.00 | 497.75 | 497.75 | -2.30% | 8,429 |
| Aug 11, 2026 | 507.05 | 510.50 | 501.10 | 509.45 | 509.45 | 2.06% | 4,685 |
| Aug 10, 2026 | 508.05 | 508.05 | 498.30 | 499.15 | 499.15 | -0.06% | 12,948 |
| Aug 7, 2026 | 507.10 | 515.05 | 482.00 | 499.45 | 499.45 | -2.24% | 21,641 |
| Aug 6, 2026 | 511.85 | 518.50 | 509.90 | 510.90 | 510.90 | -0.94% | 7,581 |
| Aug 5, 2026 | 518.95 | 520.75 | 513.00 | 515.75 | 515.75 | 0.25% | 8,737 |
| Aug 4, 2026 | 512.00 | 517.70 | 510.85 | 514.45 | 514.45 | 0.61% | 7,881 |
| Aug 3, 2026 | 514.95 | 517.75 | 509.70 | 511.35 | 511.35 | 0.10% | 8,702 |
| Jul 31, 2026 | 509.20 | 515.80 | 506.60 | 510.85 | 510.85 | 0.46% | 15,355 |
| Jul 30, 2026 | 502.15 | 513.55 | 502.15 | 508.50 | 508.50 | -0.89% | 5,506 |
| Jul 29, 2026 | 510.00 | 517.00 | 510.00 | 513.05 | 513.05 | 0.62% | 5,209 |
| Jul 28, 2026 | 516.60 | 516.60 | 509.00 | 509.90 | 509.90 | -0.44% | 4,626 |