Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 532.00
-7.05 (-1.31%)
Aug 26, 2025, 3:30 PM IST
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 537.00 | 539.70 | 530.00 | 531.75 | 531.75 | -1.35% | 606,054 |
| Aug 25, 2025 | 549.55 | 551.90 | 537.00 | 539.05 | 539.05 | -1.47% | 643,888 |
| Aug 22, 2025 | 555.90 | 556.60 | 545.60 | 547.10 | 547.10 | -1.02% | 906,361 |
| Aug 21, 2025 | 539.40 | 559.85 | 539.40 | 552.75 | 552.75 | 2.66% | 2,050,387 |
| Aug 20, 2025 | 542.30 | 545.65 | 537.30 | 538.45 | 538.45 | -0.70% | 575,998 |
| Aug 19, 2025 | 544.70 | 547.65 | 541.50 | 542.25 | 542.25 | -0.21% | 716,951 |
| Aug 18, 2025 | 546.00 | 548.70 | 540.00 | 543.40 | 543.40 | 1.43% | 801,324 |
| Aug 14, 2025 | 537.75 | 541.95 | 533.00 | 535.75 | 535.75 | -0.22% | 655,134 |
| Aug 13, 2025 | 539.65 | 544.00 | 536.00 | 536.95 | 536.95 | 0.09% | 678,290 |
| Aug 12, 2025 | 539.60 | 544.00 | 535.20 | 536.45 | 536.45 | -0.43% | 527,929 |
| Aug 11, 2025 | 535.00 | 542.00 | 526.50 | 538.75 | 538.75 | 0.90% | 1,126,606 |
| Aug 8, 2025 | 547.00 | 549.45 | 531.40 | 533.95 | 533.95 | -2.31% | 817,938 |
| Aug 7, 2025 | 540.00 | 550.00 | 534.00 | 546.60 | 546.60 | 0.63% | 1,234,117 |
| Aug 6, 2025 | 560.15 | 568.50 | 540.15 | 543.20 | 543.20 | -2.92% | 1,661,672 |
| Aug 5, 2025 | 564.40 | 573.60 | 557.00 | 559.55 | 559.55 | -0.52% | 1,774,301 |
| Aug 4, 2025 | 565.95 | 568.40 | 558.00 | 562.45 | 562.45 | -0.25% | 1,117,957 |
| Aug 1, 2025 | 562.90 | 572.00 | 561.15 | 563.85 | 563.85 | -0.13% | 1,134,453 |
| Jul 31, 2025 | 568.00 | 577.70 | 557.10 | 564.60 | 564.60 | -2.62% | 1,722,601 |
| Jul 30, 2025 | 580.90 | 587.80 | 573.00 | 579.80 | 579.80 | 0.24% | 1,741,746 |
| Jul 29, 2025 | 560.00 | 581.00 | 547.40 | 578.40 | 578.40 | 2.72% | 2,468,347 |
| Jul 28, 2025 | 575.20 | 581.95 | 560.00 | 563.10 | 563.10 | -1.80% | 2,431,027 |
| Jul 25, 2025 | 582.00 | 606.50 | 570.15 | 573.45 | 573.45 | 1.97% | 14,715,797 |
| Jul 24, 2025 | 564.90 | 569.50 | 557.75 | 562.35 | 562.35 | -0.07% | 1,470,646 |
| Jul 23, 2025 | 573.00 | 573.00 | 558.05 | 562.75 | 562.75 | -1.24% | 1,964,178 |
| Jul 22, 2025 | 585.20 | 595.55 | 567.00 | 569.80 | 569.80 | -2.26% | 2,158,079 |
| Jul 21, 2025 | 590.50 | 592.35 | 581.00 | 582.95 | 582.95 | -1.06% | 2,227,805 |
| Jul 18, 2025 | 602.95 | 603.00 | 587.05 | 589.20 | 589.20 | -2.03% | 1,719,729 |
| Jul 17, 2025 | 609.00 | 613.95 | 599.30 | 601.40 | 601.40 | -0.78% | 1,870,937 |
| Jul 16, 2025 | 610.00 | 620.00 | 600.00 | 606.10 | 606.10 | -0.18% | 4,827,734 |
| Jul 15, 2025 | 573.70 | 616.50 | 569.15 | 607.20 | 606.47 | 6.25% | 13,950,965 |
| Jul 14, 2025 | 562.00 | 574.75 | 551.20 | 571.50 | 570.81 | 1.82% | 2,239,125 |
| Jul 11, 2025 | 558.00 | 579.00 | 553.45 | 561.30 | 560.63 | 1.24% | 3,082,505 |
| Jul 10, 2025 | 549.00 | 563.50 | 548.50 | 554.40 | 553.73 | 1.22% | 2,092,244 |
| Jul 9, 2025 | 552.00 | 554.70 | 546.10 | 547.70 | 547.04 | -0.49% | 800,443 |
| Jul 8, 2025 | 543.60 | 552.40 | 533.75 | 550.40 | 549.74 | 1.22% | 1,366,962 |
| Jul 7, 2025 | 545.00 | 551.00 | 542.05 | 543.75 | 543.10 | -0.59% | 571,984 |
| Jul 4, 2025 | 545.30 | 548.90 | 538.90 | 546.95 | 546.29 | 0.30% | 881,328 |
| Jul 3, 2025 | 554.00 | 554.50 | 543.60 | 545.30 | 544.64 | -1.49% | 1,176,210 |
| Jul 2, 2025 | 566.00 | 566.45 | 550.00 | 553.55 | 552.88 | -2.02% | 1,184,591 |
| Jul 1, 2025 | 570.00 | 580.80 | 563.05 | 564.95 | 564.27 | -0.26% | 2,052,555 |
| Jun 30, 2025 | 556.00 | 574.80 | 554.35 | 566.45 | 565.77 | 2.25% | 2,327,868 |
| Jun 27, 2025 | 567.00 | 571.00 | 552.10 | 554.00 | 553.34 | -1.82% | 1,808,175 |
| Jun 26, 2025 | 571.00 | 579.00 | 563.00 | 564.25 | 563.57 | -0.35% | 2,560,319 |
| Jun 25, 2025 | 545.00 | 569.90 | 541.40 | 566.25 | 565.57 | 4.90% | 3,421,846 |
| Jun 24, 2025 | 530.00 | 548.00 | 529.05 | 539.80 | 539.15 | 4.05% | 3,708,422 |
| Jun 23, 2025 | 510.00 | 524.40 | 505.80 | 518.80 | 518.18 | 1.34% | 2,035,064 |
| Jun 20, 2025 | 515.10 | 526.95 | 507.45 | 511.95 | 511.34 | -0.60% | 2,985,302 |
| Jun 19, 2025 | 529.00 | 534.95 | 512.35 | 515.05 | 514.43 | -2.34% | 1,945,436 |
| Jun 18, 2025 | 534.30 | 545.50 | 523.40 | 527.40 | 526.77 | -1.27% | 1,651,478 |
| Jun 17, 2025 | 552.55 | 558.80 | 531.00 | 534.20 | 533.56 | -3.32% | 1,702,135 |