Anand Rathi Share and Stock Brokers Limited (BOM:544530)
India · Delayed Price · Currency is INR 512.05
+14.35 (2.88%)
At close: Aug 21, 2026
BOM:544530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 517.55 | 520.00 | 510.65 | 512.15 | 512.15 | 0.79% | 8,545 |
| Jul 24, 2026 | 506.40 | 513.10 | 503.10 | 508.15 | 508.15 | -0.47% | 7,801 |
| Jul 23, 2026 | 515.55 | 518.30 | 507.00 | 510.55 | 510.55 | -1.30% | 18,269 |
| Jul 22, 2026 | 520.00 | 526.50 | 516.00 | 517.30 | 517.30 | -0.73% | 15,729 |
| Jul 21, 2026 | 529.50 | 531.00 | 520.05 | 521.10 | 521.10 | -0.95% | 20,420 |
| Jul 20, 2026 | 526.25 | 533.20 | 523.00 | 526.10 | 526.10 | -1.58% | 13,898 |
| Jul 17, 2026 | 538.05 | 541.95 | 532.55 | 534.55 | 534.55 | -2.02% | 16,612 |
| Jul 16, 2026 | 556.20 | 560.05 | 543.70 | 545.55 | 545.55 | -1.87% | 14,564 |
| Jul 15, 2026 | 572.00 | 572.00 | 544.75 | 555.95 | 555.95 | -4.09% | 53,998 |
| Jul 14, 2026 | 582.00 | 592.40 | 571.40 | 579.65 | 579.65 | -0.18% | 39,748 |
| Jul 13, 2026 | 569.85 | 584.00 | 566.15 | 580.70 | 580.70 | 1.87% | 26,013 |
| Jul 10, 2026 | 580.00 | 585.00 | 565.70 | 570.05 | 570.05 | -0.45% | 16,279 |
| Jul 9, 2026 | 557.95 | 576.50 | 557.95 | 572.60 | 572.60 | 2.95% | 16,037 |
| Jul 8, 2026 | 565.40 | 579.00 | 551.55 | 556.20 | 556.20 | -2.80% | 18,331 |
| Jul 7, 2026 | 570.65 | 575.95 | 565.50 | 572.25 | 572.25 | -0.48% | 10,200 |
| Jul 6, 2026 | 568.00 | 584.00 | 560.45 | 575.00 | 575.00 | 2.57% | 20,517 |
| Jul 3, 2026 | 577.95 | 579.85 | 557.65 | 560.60 | 560.60 | -1.33% | 49,705 |
| Jul 2, 2026 | 557.60 | 571.30 | 555.40 | 568.15 | 568.15 | 1.30% | 23,399 |
| Jul 1, 2026 | 556.95 | 567.40 | 555.85 | 560.85 | 560.85 | 1.05% | 32,272 |
| Jun 30, 2026 | 533.30 | 564.60 | 533.05 | 555.00 | 555.00 | 4.07% | 30,327 |
| Jun 29, 2026 | 536.10 | 542.05 | 530.90 | 533.30 | 533.30 | -1.52% | 12,211 |
| Jun 25, 2026 | 553.00 | 558.35 | 539.95 | 541.55 | 541.55 | -2.15% | 10,499 |
| Jun 24, 2026 | 555.60 | 556.15 | 544.30 | 553.45 | 553.45 | -0.26% | 9,751 |
| Jun 23, 2026 | 567.80 | 568.00 | 551.00 | 554.90 | 554.90 | -1.05% | 19,730 |
| 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 |