NSE:ANANTRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	595.20	598.80	566.50	570.05	570.05	-3.27%	4,258,654
Jun 4, 2026	542.80	592.95	542.00	589.35	589.35	7.55%	13,503,180
Jun 3, 2026	550.00	559.00	540.50	548.00	548.00	-0.76%	2,655,115
Jun 2, 2026	560.00	563.25	546.00	552.20	552.20	2.52%	9,361,239
Jun 1, 2026	522.00	548.95	517.00	538.65	538.65	4.77%	8,827,842
May 29, 2026	510.80	528.00	504.00	514.15	514.15	1.15%	3,429,985
May 27, 2026	504.00	510.40	500.00	508.30	508.30	0.89%	897,810
May 26, 2026	506.65	514.90	502.60	503.80	503.80	-0.73%	1,070,652
May 25, 2026	514.05	514.05	506.00	507.50	507.50	0.70%	912,547
May 22, 2026	510.00	517.65	502.30	503.95	503.95	-1.23%	1,419,443
May 21, 2026	496.00	513.00	490.00	510.25	510.25	4.41%	2,044,302
May 20, 2026	477.00	490.00	472.00	488.70	488.70	1.30%	1,197,705
May 19, 2026	480.00	489.60	477.20	482.45	482.45	1.30%	1,533,816
May 18, 2026	480.00	481.15	464.00	476.25	476.25	-2.45%	2,123,184
May 15, 2026	499.00	499.10	486.25	488.20	488.20	-1.25%	1,076,313
May 14, 2026	504.00	508.00	483.15	494.40	494.40	-0.72%	2,217,788
May 13, 2026	503.00	511.25	494.75	498.00	498.00	-0.89%	2,553,741
May 12, 2026	543.70	553.10	500.00	502.45	502.45	-6.70%	4,790,746
May 11, 2026	560.85	560.90	536.75	538.55	538.55	-3.98%	3,887,455
May 8, 2026	556.00	564.85	548.00	560.85	560.85	0.89%	2,279,805
May 7, 2026	561.10	564.85	550.10	555.90	555.90	-0.13%	4,346,939
May 6, 2026	526.00	559.70	525.10	556.65	556.65	6.96%	6,328,940
May 5, 2026	512.20	525.70	510.10	520.45	520.45	1.98%	3,501,412
May 4, 2026	493.00	513.00	492.00	510.35	510.35	4.82%	2,861,685
Apr 30, 2026	487.90	494.80	481.20	486.90	486.90	-0.81%	1,245,703
Apr 29, 2026	495.00	499.40	489.20	490.90	490.90	-0.45%	1,318,300
Apr 28, 2026	500.90	506.70	491.50	493.10	493.10	-1.56%	2,118,322
Apr 27, 2026	466.00	509.90	466.00	500.90	500.90	8.33%	13,763,020
Apr 24, 2026	510.80	514.35	447.35	462.40	462.40	-9.38%	7,150,693
Apr 23, 2026	517.90	520.00	507.70	510.25	510.25	-1.57%	1,204,779
Apr 22, 2026	513.00	521.15	510.40	518.40	518.40	0.78%	1,063,103
Apr 21, 2026	509.30	526.05	508.30	514.40	514.40	1.50%	2,080,621
Apr 20, 2026	511.30	516.70	502.20	506.80	506.80	-1.29%	1,940,004
Apr 17, 2026	510.50	519.00	509.30	513.40	513.40	0.67%	1,445,420
Apr 16, 2026	508.50	512.85	499.00	510.00	510.00	1.32%	1,997,409
Apr 15, 2026	494.70	509.65	493.00	503.35	503.35	3.72%	2,786,215
Apr 13, 2026	474.15	489.45	465.15	485.30	485.30	-0.57%	1,860,626
Apr 10, 2026	480.00	493.85	479.90	488.10	488.10	2.38%	1,912,472
Apr 9, 2026	485.00	487.60	471.45	476.75	476.75	-1.74%	1,922,429
Apr 8, 2026	486.00	487.70	474.70	485.20	485.20	5.60%	2,223,420
Apr 7, 2026	451.00	462.50	446.60	459.45	459.45	0.86%	1,589,197
Apr 6, 2026	450.00	457.95	438.20	455.55	455.55	0.84%	2,040,997
Apr 2, 2026	429.45	455.30	427.10	451.75	451.75	0.79%	2,452,336
Apr 1, 2026	425.00	452.65	420.35	448.20	448.20	10.48%	5,712,979
Mar 30, 2026	429.00	429.95	403.00	405.70	405.70	-7.23%	4,152,398
Mar 27, 2026	453.50	453.50	434.40	437.30	437.30	-4.05%	3,151,476
Mar 25, 2026	454.70	469.75	453.55	455.75	455.75	1.44%	2,135,406
Mar 24, 2026	457.00	457.00	442.40	449.30	449.30	1.62%	1,825,779
Mar 23, 2026	455.00	456.00	440.00	442.15	442.15	-5.09%	1,717,859
Mar 20, 2026	454.80	470.00	453.50	465.85	465.85	4.03%	2,239,014