Anand Rathi Share and Stock Brokers Limited (BOM:544530)
India · Delayed Price · Currency is INR 558.90
+8.65 (1.57%)
At close: Jun 19, 2026
BOM:544530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 561.85 | 571.50 | 557.25 | 565.80 | 560.80 | 1.23% | 23,850 |
| Jun 19, 2026 | 548.65 | 565.00 | 547.50 | 558.90 | 553.96 | 1.57% | 23,569 |
| Jun 18, 2026 | 550.00 | 557.50 | 547.50 | 550.25 | 545.39 | 1.91% | 14,169 |
| Jun 17, 2026 | 550.75 | 550.75 | 538.15 | 539.95 | 535.18 | -1.00% | 9,517 |
| Jun 16, 2026 | 560.00 | 560.00 | 540.00 | 545.40 | 540.58 | -0.84% | 9,680 |
| Jun 15, 2026 | 553.15 | 558.00 | 545.00 | 550.00 | 545.14 | 1.30% | 15,936 |
| Jun 12, 2026 | 521.15 | 545.00 | 516.10 | 542.95 | 538.15 | 6.20% | 26,561 |
| Jun 11, 2026 | 505.00 | 515.15 | 505.00 | 511.25 | 506.73 | -0.85% | 10,159 |
| Jun 10, 2026 | 522.90 | 530.55 | 512.00 | 515.65 | 511.09 | -1.83% | 14,068 |
| Jun 9, 2026 | 515.00 | 527.00 | 510.00 | 525.25 | 520.61 | 2.94% | 13,566 |
| Jun 8, 2026 | 516.15 | 525.00 | 506.35 | 510.25 | 505.74 | -2.92% | 16,729 |
| Jun 5, 2026 | 529.05 | 534.00 | 519.00 | 525.60 | 520.96 | -0.35% | 10,108 |
| Jun 4, 2026 | 531.00 | 540.75 | 526.10 | 527.45 | 522.79 | -1.11% | 14,011 |
| Jun 3, 2026 | 533.30 | 543.20 | 521.10 | 533.35 | 528.64 | -0.60% | 12,272 |
| Jun 2, 2026 | 526.00 | 539.00 | 523.10 | 536.55 | 531.81 | 1.37% | 11,325 |
| Jun 1, 2026 | 548.00 | 548.00 | 523.05 | 529.30 | 524.62 | -1.50% | 11,389 |
| May 29, 2026 | 536.55 | 551.00 | 532.25 | 537.35 | 532.60 | -0.50% | 26,475 |
| May 27, 2026 | 551.55 | 551.55 | 536.40 | 540.05 | 535.28 | -1.26% | 16,311 |
| May 26, 2026 | 542.40 | 556.00 | 537.00 | 546.95 | 542.12 | 1.85% | 21,737 |
| May 25, 2026 | 539.15 | 540.95 | 532.20 | 537.00 | 532.25 | 1.83% | 20,899 |
| May 22, 2026 | 544.00 | 544.00 | 525.30 | 527.35 | 522.69 | -1.92% | 22,005 |
| May 21, 2026 | 525.30 | 541.90 | 523.20 | 537.65 | 532.90 | 3.76% | 24,730 |
| May 20, 2026 | 525.00 | 527.35 | 515.10 | 518.15 | 513.57 | -2.13% | 11,997 |
| May 19, 2026 | 520.00 | 533.20 | 517.65 | 529.40 | 524.72 | 1.83% | 14,076 |
| May 18, 2026 | 519.90 | 522.50 | 507.65 | 519.90 | 515.31 | -1.06% | 8,625 |
| May 15, 2026 | 541.05 | 543.25 | 524.05 | 525.45 | 520.81 | -2.31% | 10,884 |
| May 14, 2026 | 545.95 | 548.90 | 522.65 | 537.85 | 533.10 | -1.53% | 22,687 |
| May 13, 2026 | 548.00 | 558.55 | 536.30 | 546.20 | 541.37 | -0.24% | 45,061 |
| May 12, 2026 | 570.05 | 572.25 | 542.95 | 547.50 | 542.66 | -5.25% | 31,475 |
| May 11, 2026 | 587.95 | 587.95 | 573.25 | 577.85 | 572.74 | -1.93% | 18,041 |
| May 8, 2026 | 585.00 | 604.75 | 579.10 | 589.25 | 584.04 | 0.31% | 30,765 |
| May 7, 2026 | 596.05 | 600.55 | 585.05 | 587.45 | 582.26 | -0.89% | 20,148 |
| May 6, 2026 | 609.00 | 616.75 | 586.00 | 592.70 | 587.46 | -2.30% | 50,777 |
| May 5, 2026 | 618.00 | 630.45 | 599.35 | 606.65 | 601.29 | -1.12% | 69,272 |
| May 4, 2026 | 603.85 | 619.75 | 597.10 | 613.55 | 608.13 | 2.76% | 33,676 |
| Apr 30, 2026 | 601.60 | 617.95 | 583.20 | 597.05 | 591.77 | -0.60% | 47,821 |
| Apr 29, 2026 | 608.85 | 608.85 | 592.30 | 600.65 | 595.34 | -0.17% | 39,850 |
| Apr 28, 2026 | 580.55 | 610.00 | 580.55 | 601.70 | 596.38 | 3.35% | 75,866 |
| Apr 27, 2026 | 577.00 | 587.65 | 577.00 | 582.20 | 577.06 | 0.59% | 13,612 |
| Apr 24, 2026 | 590.25 | 590.95 | 566.00 | 578.80 | 573.69 | -1.06% | 10,287 |
| Apr 23, 2026 | 594.05 | 602.20 | 583.50 | 585.00 | 579.83 | -2.13% | 21,987 |
| Apr 22, 2026 | 603.95 | 607.00 | 595.25 | 597.75 | 592.47 | 0.49% | 25,617 |
| Apr 21, 2026 | 578.95 | 621.25 | 577.00 | 594.85 | 589.59 | 3.31% | 100,961 |
| Apr 20, 2026 | 571.45 | 578.70 | 561.50 | 575.80 | 570.71 | 0.25% | 30,580 |
| Apr 17, 2026 | 580.80 | 587.45 | 568.90 | 574.35 | 569.27 | -0.61% | 32,824 |
| Apr 16, 2026 | 584.75 | 594.40 | 574.00 | 577.90 | 572.79 | -1.00% | 43,913 |
| Apr 15, 2026 | 602.05 | 628.15 | 581.25 | 583.75 | 578.59 | 1.79% | 261,217 |
| Apr 13, 2026 | 551.95 | 576.35 | 539.90 | 573.50 | 568.43 | 1.85% | 51,075 |
| Apr 10, 2026 | 569.90 | 579.20 | 559.90 | 563.10 | 558.12 | 0.89% | 51,830 |
| Apr 9, 2026 | 539.95 | 569.40 | 531.35 | 558.15 | 553.22 | 4.59% | 111,394 |