Anand Rathi Share and Stock Brokers Limited (BOM:544530)
India · Delayed Price · Currency is INR 594.85
+19.05 (3.31%)
At close: Apr 21, 2026
BOM:544530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 578.95 | 621.25 | 577.00 | 594.85 | 594.85 | 3.31% | 100,961 |
| Apr 20, 2026 | 571.45 | 578.70 | 561.50 | 575.80 | 575.80 | 0.25% | 30,580 |
| Apr 17, 2026 | 580.80 | 587.45 | 568.90 | 574.35 | 574.35 | -0.61% | 32,824 |
| Apr 16, 2026 | 584.75 | 594.40 | 574.00 | 577.90 | 577.90 | -1.00% | 43,913 |
| Apr 15, 2026 | 602.05 | 628.15 | 581.25 | 583.75 | 583.75 | 1.79% | 261,217 |
| Apr 13, 2026 | 551.95 | 576.35 | 539.90 | 573.50 | 573.50 | 1.85% | 51,075 |
| Apr 10, 2026 | 569.90 | 579.20 | 559.90 | 563.10 | 563.10 | 0.89% | 51,830 |
| Apr 9, 2026 | 539.95 | 569.40 | 531.35 | 558.15 | 558.15 | 4.59% | 111,394 |
| Apr 8, 2026 | 500.00 | 550.00 | 489.00 | 533.65 | 533.65 | 12.98% | 88,283 |
| Apr 7, 2026 | 462.00 | 474.60 | 457.90 | 472.35 | 472.35 | 2.56% | 17,682 |
| Apr 6, 2026 | 453.05 | 465.00 | 445.60 | 460.55 | 460.55 | 1.76% | 25,524 |
| Apr 2, 2026 | 444.95 | 455.95 | 429.50 | 452.60 | 452.60 | 0.60% | 31,786 |
| Apr 1, 2026 | 434.80 | 455.25 | 434.80 | 449.90 | 449.90 | 7.71% | 35,205 |
| Mar 30, 2026 | 441.40 | 443.20 | 414.25 | 417.70 | 417.70 | -5.05% | 62,788 |
| Mar 27, 2026 | 462.75 | 462.75 | 435.15 | 439.90 | 439.90 | -3.87% | 58,281 |
| Mar 25, 2026 | 456.15 | 475.00 | 455.50 | 457.60 | 457.60 | 0.83% | 39,853 |
| Mar 24, 2026 | 451.20 | 460.30 | 437.95 | 453.85 | 453.85 | 3.45% | 28,364 |
| Mar 23, 2026 | 452.80 | 457.15 | 434.60 | 438.70 | 438.70 | -4.26% | 17,563 |
| Mar 20, 2026 | 467.00 | 479.80 | 456.05 | 458.20 | 458.20 | -1.47% | 20,874 |
| Mar 19, 2026 | 480.00 | 483.30 | 462.60 | 465.05 | 465.05 | -4.39% | 16,111 |
| Mar 18, 2026 | 477.00 | 492.95 | 477.00 | 486.40 | 486.40 | 2.57% | 20,730 |
| Mar 17, 2026 | 471.00 | 477.25 | 465.70 | 474.20 | 474.20 | 1.85% | 10,498 |
| Mar 16, 2026 | 479.05 | 482.45 | 457.30 | 465.60 | 465.60 | -2.32% | 28,935 |
| Mar 13, 2026 | 485.60 | 491.25 | 475.45 | 476.65 | 476.65 | -2.93% | 9,712 |
| Mar 12, 2026 | 494.00 | 494.35 | 476.30 | 491.05 | 491.05 | 1.45% | 14,771 |
| Mar 11, 2026 | 495.80 | 498.90 | 482.95 | 484.05 | 484.05 | -1.92% | 19,716 |
| Mar 10, 2026 | 467.75 | 497.80 | 467.75 | 493.55 | 493.55 | 7.38% | 32,977 |
| Mar 9, 2026 | 475.05 | 478.75 | 456.00 | 459.65 | 459.65 | -5.86% | 35,193 |
| Mar 6, 2026 | 496.00 | 499.00 | 484.00 | 488.25 | 488.25 | -0.94% | 8,821 |
| Mar 5, 2026 | 501.95 | 501.95 | 489.00 | 492.90 | 492.90 | 0.37% | 21,779 |
| Mar 4, 2026 | 477.05 | 496.50 | 477.05 | 491.10 | 491.10 | -0.22% | 17,543 |
| Mar 2, 2026 | 475.10 | 496.90 | 475.10 | 492.20 | 492.20 | -2.83% | 20,318 |
| Feb 27, 2026 | 500.05 | 510.45 | 497.80 | 506.55 | 506.55 | 0.27% | 14,914 |
| Feb 26, 2026 | 503.10 | 511.95 | 501.55 | 505.20 | 505.20 | 0.01% | 13,717 |
| Feb 25, 2026 | 501.60 | 514.25 | 498.00 | 505.15 | 505.15 | -0.02% | 130,551 |
| Feb 24, 2026 | 512.35 | 518.90 | 502.00 | 505.25 | 505.25 | -1.83% | 22,699 |
| Feb 23, 2026 | 534.85 | 534.85 | 508.15 | 514.65 | 514.65 | -2.12% | 17,993 |
| Feb 20, 2026 | 524.80 | 533.35 | 523.30 | 525.80 | 525.80 | -0.38% | 16,231 |
| Feb 19, 2026 | 537.85 | 541.00 | 521.00 | 527.80 | 527.80 | -1.87% | 10,922 |
| Feb 18, 2026 | 539.40 | 547.60 | 531.25 | 537.85 | 537.85 | 1.82% | 32,292 |
| Feb 17, 2026 | 531.75 | 539.25 | 522.10 | 528.25 | 528.25 | -0.99% | 22,426 |
| Feb 16, 2026 | 552.00 | 552.00 | 528.00 | 533.55 | 533.55 | -3.76% | 31,487 |
| 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 |