Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 603.90
-2.25 (-0.37%)
Aug 31, 2026, 3:29 PM IST
NSE:ANANTRAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 603.00 | 606.40 | 590.90 | 603.90 | 603.90 | -0.37% | 1,596,650 |
| Aug 28, 2026 | 605.25 | 611.90 | 603.20 | 606.15 | 606.15 | 0.15% | 616,038 |
| Aug 27, 2026 | 608.70 | 610.75 | 603.00 | 605.25 | 605.25 | -0.18% | 823,699 |
| Aug 26, 2026 | 613.15 | 617.65 | 598.25 | 606.35 | 606.35 | -1.11% | 1,356,485 |
| Aug 25, 2026 | 614.00 | 616.40 | 609.00 | 613.15 | 613.15 | -0.24% | 821,262 |
| Aug 24, 2026 | 625.00 | 631.00 | 612.60 | 614.60 | 614.60 | -1.66% | 1,020,259 |
| Aug 21, 2026 | 637.05 | 642.95 | 623.00 | 625.00 | 625.00 | -1.40% | 1,207,841 |
| Aug 20, 2026 | 633.70 | 649.00 | 630.55 | 633.85 | 633.85 | 0.36% | 3,857,969 |
| Aug 19, 2026 | 627.00 | 640.50 | 621.00 | 631.55 | 631.55 | 0.72% | 4,252,327 |
| Aug 18, 2026 | 623.00 | 633.00 | 621.95 | 627.05 | 627.05 | -0.08% | 1,119,254 |
| Aug 17, 2026 | 629.00 | 634.40 | 622.75 | 627.55 | 627.55 | -0.38% | 1,000,410 |
| Aug 14, 2026 | 629.90 | 631.45 | 618.50 | 629.95 | 629.95 | 0.46% | 1,472,651 |
| Aug 13, 2026 | 614.00 | 631.45 | 606.05 | 627.05 | 627.05 | 2.02% | 2,146,807 |
| Aug 12, 2026 | 609.00 | 620.20 | 600.15 | 614.65 | 614.65 | 1.39% | 1,700,060 |
| Aug 11, 2026 | 604.80 | 613.00 | 597.35 | 606.25 | 606.25 | 0.33% | 1,211,984 |
| Aug 10, 2026 | 620.00 | 628.35 | 593.30 | 604.25 | 604.25 | -1.89% | 2,698,569 |
| Aug 7, 2026 | 616.95 | 627.30 | 613.50 | 615.90 | 615.90 | -0.24% | 1,039,127 |
| Aug 6, 2026 | 629.70 | 632.20 | 615.30 | 617.40 | 617.40 | -1.72% | 1,198,644 |
| Aug 5, 2026 | 633.50 | 639.00 | 624.30 | 628.20 | 628.20 | -0.35% | 1,258,171 |
| Aug 4, 2026 | 626.25 | 634.00 | 623.35 | 630.40 | 630.40 | 0.68% | 1,481,640 |
| Aug 3, 2026 | 626.00 | 641.70 | 621.15 | 626.15 | 626.15 | 0.26% | 2,760,905 |
| Jul 31, 2026 | 613.10 | 632.40 | 608.50 | 624.50 | 624.50 | 2.61% | 4,084,776 |
| Jul 30, 2026 | 613.90 | 615.90 | 602.75 | 609.60 | 608.60 | -0.62% | 3,018,560 |
| Jul 29, 2026 | 611.95 | 620.95 | 607.45 | 613.40 | 612.39 | 0.57% | 1,555,849 |
| Jul 28, 2026 | 616.60 | 625.00 | 602.75 | 609.95 | 608.95 | -1.13% | 1,921,603 |
| Jul 27, 2026 | 588.00 | 619.60 | 586.30 | 616.90 | 615.89 | 5.17% | 4,640,775 |
| Jul 24, 2026 | 580.20 | 591.65 | 576.00 | 586.55 | 585.59 | -0.10% | 3,000,923 |
| Jul 23, 2026 | 615.00 | 618.95 | 585.50 | 587.15 | 586.19 | -4.74% | 2,847,352 |
| Jul 22, 2026 | 620.00 | 627.75 | 606.35 | 616.35 | 615.34 | 1.23% | 7,842,106 |
| Jul 21, 2026 | 603.00 | 612.00 | 598.15 | 608.85 | 607.85 | 1.34% | 3,674,074 |
| Jul 20, 2026 | 595.00 | 603.00 | 582.50 | 600.80 | 599.81 | 1.47% | 3,798,674 |
| Jul 17, 2026 | 573.75 | 595.00 | 561.00 | 592.10 | 591.13 | 3.16% | 4,283,442 |
| Jul 16, 2026 | 575.70 | 585.85 | 571.00 | 573.95 | 573.01 | 0.13% | 1,633,835 |
| Jul 15, 2026 | 565.00 | 584.60 | 565.00 | 573.20 | 572.26 | -0.08% | 1,138,367 |
| Jul 14, 2026 | 583.00 | 588.85 | 571.00 | 573.65 | 572.71 | -2.63% | 1,367,955 |
| Jul 13, 2026 | 580.00 | 591.25 | 572.00 | 589.15 | 588.18 | 0.56% | 2,623,045 |
| Jul 10, 2026 | 575.00 | 589.05 | 569.70 | 585.85 | 584.89 | 2.88% | 4,488,608 |
| Jul 9, 2026 | 548.10 | 572.00 | 548.10 | 569.45 | 568.52 | 4.53% | 3,209,123 |
| Jul 8, 2026 | 532.00 | 572.30 | 528.20 | 544.75 | 543.86 | 1.24% | 10,130,986 |
| Jul 7, 2026 | 552.60 | 555.00 | 535.75 | 538.10 | 537.22 | -2.32% | 1,257,210 |
| Jul 6, 2026 | 556.90 | 560.95 | 544.10 | 550.90 | 550.00 | -0.69% | 1,983,441 |
| Jul 3, 2026 | 541.00 | 556.75 | 532.45 | 554.70 | 553.79 | 3.17% | 4,106,068 |
| Jul 2, 2026 | 518.00 | 542.00 | 518.00 | 537.65 | 536.77 | 4.01% | 2,163,827 |
| Jul 1, 2026 | 523.00 | 525.90 | 513.00 | 516.90 | 516.05 | -0.83% | 876,099 |
| Jun 30, 2026 | 514.05 | 523.00 | 511.25 | 521.25 | 520.39 | 1.46% | 851,082 |
| Jun 29, 2026 | 521.35 | 523.70 | 512.00 | 513.75 | 512.91 | -1.68% | 851,636 |
| Jun 25, 2026 | 530.45 | 534.55 | 520.50 | 522.55 | 521.69 | -1.14% | 1,046,702 |
| Jun 24, 2026 | 520.00 | 530.80 | 517.00 | 528.60 | 527.73 | 1.11% | 1,345,998 |
| Jun 23, 2026 | 531.95 | 538.80 | 521.10 | 522.80 | 521.94 | -1.78% | 1,939,150 |
| Jun 22, 2026 | 523.00 | 534.90 | 521.10 | 532.30 | 531.43 | 2.33% | 1,651,719 |