Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 469.60
-2.95 (-0.62%)
At close: Mar 12, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 467.00 | 475.75 | 458.00 | 469.60 | 469.60 | -0.62% | 2,016,171 |
| Mar 11, 2026 | 485.35 | 493.80 | 471.00 | 472.55 | 472.55 | -2.64% | 1,477,633 |
| Mar 10, 2026 | 485.00 | 490.00 | 475.55 | 485.35 | 485.35 | 2.57% | 1,255,460 |
| Mar 9, 2026 | 478.70 | 479.00 | 462.55 | 473.20 | 473.20 | -3.26% | 2,211,447 |
| Mar 6, 2026 | 490.70 | 497.70 | 487.10 | 489.15 | 489.15 | -0.54% | 1,049,282 |
| Mar 5, 2026 | 494.70 | 501.15 | 480.80 | 491.80 | 491.80 | 0.51% | 2,218,265 |
| Mar 4, 2026 | 500.00 | 502.00 | 485.00 | 489.30 | 489.30 | -3.89% | 2,517,876 |
| Mar 2, 2026 | 505.30 | 519.40 | 503.50 | 509.10 | 509.10 | -3.91% | 2,143,411 |
| Feb 27, 2026 | 534.50 | 537.90 | 523.90 | 529.80 | 529.80 | -1.14% | 1,633,800 |
| Feb 26, 2026 | 538.00 | 547.00 | 535.00 | 535.90 | 535.90 | -0.31% | 1,074,853 |
| Feb 25, 2026 | 546.90 | 548.70 | 535.00 | 537.55 | 537.55 | -1.17% | 1,341,423 |
| Feb 24, 2026 | 548.50 | 548.50 | 536.00 | 543.90 | 543.90 | -0.68% | 1,169,338 |
| Feb 23, 2026 | 553.10 | 553.35 | 542.00 | 547.65 | 547.65 | -0.19% | 1,225,217 |
| Feb 20, 2026 | 542.00 | 557.00 | 540.10 | 548.70 | 548.70 | 0.54% | 2,099,811 |
| Feb 19, 2026 | 556.25 | 576.00 | 541.10 | 545.75 | 545.75 | -1.87% | 5,545,616 |
| Feb 18, 2026 | 544.40 | 569.45 | 539.05 | 556.15 | 556.15 | 2.19% | 5,762,584 |
| Feb 17, 2026 | 543.65 | 550.00 | 534.55 | 544.25 | 544.25 | 0.11% | 1,904,520 |
| Feb 16, 2026 | 530.00 | 546.00 | 525.00 | 543.65 | 543.65 | 1.99% | 1,950,303 |
| Feb 13, 2026 | 544.00 | 544.20 | 529.70 | 533.05 | 533.05 | -2.88% | 2,090,615 |
| Feb 12, 2026 | 560.85 | 564.00 | 547.00 | 548.85 | 548.85 | -2.69% | 1,892,370 |
| Feb 11, 2026 | 566.00 | 567.00 | 555.00 | 564.05 | 564.05 | -0.27% | 1,758,090 |
| Feb 10, 2026 | 575.00 | 582.80 | 561.40 | 565.55 | 565.55 | 0.22% | 5,162,882 |
| Feb 9, 2026 | 563.15 | 573.00 | 557.10 | 564.30 | 564.30 | 3.02% | 3,825,935 |
| Feb 6, 2026 | 545.70 | 554.90 | 537.00 | 547.75 | 547.75 | 0.04% | 1,844,489 |
| Feb 5, 2026 | 554.80 | 558.30 | 543.55 | 547.55 | 547.55 | -1.37% | 2,452,298 |
| Feb 4, 2026 | 559.95 | 566.65 | 548.20 | 555.15 | 555.15 | -2.01% | 3,536,780 |
| Feb 3, 2026 | 585.00 | 587.00 | 560.30 | 566.55 | 566.55 | 1.50% | 8,717,839 |
| Feb 2, 2026 | 538.00 | 570.55 | 537.30 | 558.20 | 558.20 | 5.11% | 27,815,780 |
| Feb 1, 2026 | 505.50 | 576.00 | 498.55 | 531.05 | 531.05 | 5.30% | 34,744,600 |
| Jan 30, 2026 | 487.00 | 515.00 | 478.00 | 504.30 | 504.30 | 2.99% | 3,160,804 |
| Jan 29, 2026 | 493.40 | 503.00 | 486.25 | 489.65 | 489.65 | - | 1,943,319 |
| Jan 28, 2026 | 493.70 | 505.55 | 478.50 | 489.65 | 489.65 | -0.10% | 3,517,408 |
| Jan 27, 2026 | 507.00 | 507.00 | 485.50 | 490.15 | 490.15 | -2.24% | 2,447,533 |
| Jan 23, 2026 | 536.75 | 536.80 | 497.80 | 501.40 | 501.40 | -6.75% | 2,901,719 |
| Jan 22, 2026 | 535.80 | 547.30 | 523.25 | 537.70 | 537.70 | 3.11% | 3,356,845 |
| Jan 21, 2026 | 521.75 | 532.55 | 513.00 | 521.50 | 521.50 | 0.64% | 3,037,227 |
| Jan 20, 2026 | 542.70 | 543.30 | 515.30 | 518.20 | 518.20 | -4.44% | 2,040,054 |
| Jan 19, 2026 | 548.75 | 550.10 | 536.00 | 542.25 | 542.25 | -1.69% | 1,351,672 |
| Jan 16, 2026 | 552.50 | 567.85 | 547.00 | 551.55 | 551.55 | -0.08% | 1,969,499 |
| Jan 14, 2026 | 565.95 | 567.90 | 548.15 | 552.00 | 552.00 | -2.57% | 1,062,194 |
| Jan 13, 2026 | 570.00 | 576.50 | 556.10 | 566.55 | 566.55 | -0.33% | 1,590,845 |
| Jan 12, 2026 | 545.00 | 572.00 | 533.00 | 568.45 | 568.45 | 3.15% | 3,239,215 |
| Jan 9, 2026 | 567.00 | 575.45 | 547.00 | 551.10 | 551.10 | -3.50% | 2,224,233 |
| Jan 8, 2026 | 586.00 | 608.40 | 567.10 | 571.10 | 571.10 | -3.46% | 4,682,045 |
| Jan 7, 2026 | 582.05 | 595.20 | 576.60 | 591.55 | 591.55 | 1.09% | 1,382,276 |
| Jan 6, 2026 | 588.00 | 593.25 | 580.10 | 585.20 | 585.20 | -0.48% | 1,523,635 |
| Jan 5, 2026 | 587.00 | 598.65 | 581.10 | 588.05 | 588.05 | 0.68% | 3,207,511 |
| Jan 2, 2026 | 552.50 | 588.00 | 552.00 | 584.05 | 584.05 | 5.71% | 5,453,591 |
| Jan 1, 2026 | 547.95 | 556.20 | 546.35 | 552.50 | 552.50 | 0.95% | 759,230 |
| Dec 31, 2025 | 546.00 | 558.70 | 540.20 | 547.30 | 547.30 | 0.55% | 1,726,877 |