Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 680.45
+3.35 (0.49%)
Sep 25, 2025, 10:30 AM IST
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 665.00 | 708.80 | 657.70 | 677.10 | 677.10 | 1.64% | 24,357,376 |
| Sep 23, 2025 | 678.95 | 684.00 | 662.70 | 666.20 | 666.20 | -1.68% | 5,072,389 |
| Sep 22, 2025 | 644.40 | 688.70 | 643.50 | 677.60 | 677.60 | 5.81% | 26,143,356 |
| Sep 19, 2025 | 586.10 | 647.80 | 580.15 | 640.40 | 640.40 | 9.38% | 23,024,363 |
| Sep 18, 2025 | 588.00 | 597.95 | 583.25 | 585.50 | 585.50 | -0.25% | 2,189,706 |
| Sep 17, 2025 | 599.00 | 602.55 | 584.10 | 586.95 | 586.95 | -1.38% | 2,467,905 |
| Sep 16, 2025 | 591.95 | 609.90 | 579.10 | 595.15 | 595.15 | 0.97% | 16,525,557 |
| Sep 15, 2025 | 536.05 | 604.00 | 536.05 | 589.45 | 589.45 | 10.53% | 34,625,724 |
| Sep 12, 2025 | 528.80 | 539.00 | 527.90 | 533.30 | 533.30 | 0.85% | 858,610 |
| Sep 11, 2025 | 534.60 | 536.90 | 525.00 | 528.80 | 528.80 | -0.76% | 679,251 |
| Sep 10, 2025 | 520.50 | 539.20 | 520.50 | 532.85 | 532.85 | 2.74% | 1,168,470 |
| Sep 9, 2025 | 530.80 | 530.80 | 517.30 | 518.65 | 518.65 | -1.84% | 830,701 |
| Sep 8, 2025 | 537.40 | 542.00 | 527.25 | 528.35 | 528.35 | -1.29% | 613,277 |
| Sep 5, 2025 | 533.50 | 542.60 | 526.15 | 535.25 | 535.25 | 0.26% | 657,580 |
| Sep 4, 2025 | 548.00 | 548.00 | 531.85 | 533.85 | 533.85 | -1.87% | 694,291 |
| Sep 3, 2025 | 540.00 | 547.75 | 536.00 | 544.00 | 544.00 | 1.08% | 832,465 |
| Sep 2, 2025 | 523.00 | 540.60 | 520.50 | 538.20 | 538.20 | 3.27% | 1,073,790 |
| Sep 1, 2025 | 518.40 | 527.00 | 515.55 | 521.15 | 521.15 | 0.93% | 710,256 |
| Aug 29, 2025 | 518.00 | 524.90 | 511.30 | 516.35 | 516.35 | -0.24% | 809,376 |
| Aug 28, 2025 | 529.90 | 532.30 | 515.80 | 517.60 | 517.60 | -2.66% | 818,615 |
| 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 |