Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 590.05
+4.85 (0.83%)
Jan 7, 2026, 11:50 AM IST
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 537.00 | 548.40 | 524.00 | 544.30 | 544.30 | 1.62% | 1,917,005 |
| Dec 29, 2025 | 554.50 | 556.60 | 532.85 | 535.60 | 535.60 | -3.43% | 1,585,830 |
| Dec 26, 2025 | 565.00 | 565.00 | 551.60 | 554.65 | 554.65 | -2.14% | 1,343,631 |
| Dec 24, 2025 | 557.10 | 573.90 | 555.00 | 566.80 | 566.80 | 1.53% | 1,880,938 |
| Dec 23, 2025 | 562.40 | 564.60 | 551.60 | 558.25 | 558.25 | -0.54% | 1,099,872 |
| Dec 22, 2025 | 554.80 | 564.00 | 550.40 | 561.30 | 561.30 | 1.76% | 1,536,309 |
| Dec 19, 2025 | 533.00 | 556.10 | 530.15 | 551.60 | 551.60 | 3.76% | 3,779,244 |
| Dec 18, 2025 | 524.10 | 534.90 | 517.55 | 531.60 | 531.60 | 1.17% | 1,579,485 |
| Dec 17, 2025 | 538.10 | 545.30 | 523.35 | 525.45 | 525.45 | -2.56% | 1,744,306 |
| Dec 16, 2025 | 547.00 | 547.50 | 536.25 | 539.25 | 539.25 | -2.05% | 1,363,555 |
| Dec 15, 2025 | 546.00 | 557.00 | 540.00 | 550.55 | 550.55 | 0.02% | 4,713,751 |
| Dec 12, 2025 | 507.40 | 556.55 | 506.25 | 550.45 | 550.45 | 9.02% | 18,532,400 |
| Dec 11, 2025 | 510.35 | 517.80 | 502.65 | 504.90 | 504.90 | -0.79% | 2,736,690 |
| Dec 10, 2025 | 507.00 | 525.50 | 502.00 | 508.90 | 508.90 | 0.84% | 4,678,893 |
| Dec 9, 2025 | 503.10 | 513.95 | 484.00 | 504.65 | 504.65 | 0.30% | 4,915,480 |
| Dec 8, 2025 | 526.70 | 532.00 | 498.10 | 503.15 | 503.15 | -4.40% | 3,342,660 |
| Dec 5, 2025 | 540.75 | 544.75 | 525.00 | 526.30 | 526.30 | -2.60% | 1,984,423 |
| Dec 4, 2025 | 553.00 | 553.00 | 539.50 | 540.35 | 540.35 | -2.35% | 1,358,590 |
| Dec 3, 2025 | 556.00 | 566.80 | 547.15 | 553.35 | 553.35 | -0.42% | 1,646,548 |
| Dec 2, 2025 | 571.50 | 571.50 | 554.00 | 555.70 | 555.70 | -2.97% | 1,694,727 |
| Dec 1, 2025 | 579.10 | 583.50 | 570.90 | 572.70 | 572.70 | -0.65% | 1,384,284 |
| Nov 28, 2025 | 587.00 | 587.00 | 574.00 | 576.45 | 576.45 | -1.89% | 1,604,637 |
| Nov 27, 2025 | 609.00 | 609.00 | 585.00 | 587.55 | 587.55 | -2.90% | 1,907,837 |
| Nov 26, 2025 | 594.35 | 615.00 | 590.05 | 605.10 | 605.10 | 1.80% | 6,960,205 |
| Nov 25, 2025 | 574.85 | 596.75 | 571.60 | 594.40 | 594.40 | 4.14% | 3,526,422 |
| Nov 24, 2025 | 611.70 | 616.80 | 566.35 | 570.75 | 570.75 | -6.50% | 3,023,350 |
| Nov 21, 2025 | 614.70 | 617.65 | 608.20 | 610.45 | 610.45 | -1.35% | 960,048 |
| Nov 20, 2025 | 620.25 | 628.55 | 617.45 | 618.80 | 618.80 | 0.20% | 1,159,562 |
| Nov 19, 2025 | 621.00 | 621.00 | 613.40 | 617.55 | 617.55 | -0.60% | 999,938 |
| Nov 18, 2025 | 633.70 | 634.50 | 620.00 | 621.25 | 621.25 | -1.92% | 1,204,700 |
| Nov 17, 2025 | 626.70 | 642.95 | 626.60 | 633.40 | 633.40 | 2.81% | 4,483,128 |
| Nov 14, 2025 | 613.85 | 626.65 | 611.30 | 616.10 | 616.10 | 0.11% | 1,504,973 |
| Nov 13, 2025 | 620.00 | 624.40 | 611.25 | 615.40 | 615.40 | -0.74% | 1,346,526 |
| Nov 12, 2025 | 616.00 | 625.50 | 614.30 | 620.00 | 620.00 | 0.84% | 1,328,106 |
| Nov 11, 2025 | 629.50 | 629.50 | 611.80 | 614.85 | 614.85 | -2.04% | 1,764,600 |
| Nov 10, 2025 | 635.10 | 643.40 | 624.05 | 627.65 | 627.65 | 1.26% | 3,662,394 |
| Nov 7, 2025 | 617.00 | 623.30 | 601.65 | 619.85 | 619.85 | -0.55% | 3,044,621 |
| Nov 6, 2025 | 645.40 | 645.40 | 621.50 | 623.30 | 623.30 | -3.43% | 1,697,604 |
| Nov 4, 2025 | 651.00 | 657.25 | 642.50 | 645.45 | 645.45 | -0.73% | 1,743,841 |
| Nov 3, 2025 | 644.00 | 652.95 | 634.45 | 650.20 | 650.20 | 0.90% | 1,854,621 |
| Oct 31, 2025 | 643.70 | 654.00 | 640.50 | 644.40 | 644.40 | 0.18% | 2,188,499 |
| Oct 30, 2025 | 635.80 | 653.10 | 633.20 | 643.25 | 643.25 | 1.20% | 4,226,463 |
| Oct 29, 2025 | 627.50 | 640.80 | 623.40 | 635.60 | 635.60 | 1.73% | 2,611,765 |
| Oct 28, 2025 | 633.00 | 633.00 | 621.05 | 624.80 | 624.80 | -0.94% | 1,481,217 |
| Oct 27, 2025 | 618.00 | 635.00 | 615.05 | 630.75 | 630.75 | 2.15% | 2,807,467 |