Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 615.90
+7.05 (1.16%)
Jul 22, 2026, 3:30 PM IST
NSE:ANANTRAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 620.00 | 627.75 | 610.10 | 613.90 | - | 0.83% | 5,247,074 |
| Jul 21, 2026 | 603.00 | 612.00 | 598.15 | 608.85 | 608.85 | 1.34% | 3,674,074 |
| Jul 20, 2026 | 595.00 | 603.00 | 582.50 | 600.80 | 600.80 | 1.47% | 3,798,674 |
| Jul 17, 2026 | 573.75 | 595.00 | 561.00 | 592.10 | 592.10 | 3.16% | 4,283,442 |
| Jul 16, 2026 | 575.70 | 585.85 | 571.00 | 573.95 | 573.95 | 0.13% | 1,633,835 |
| Jul 15, 2026 | 565.00 | 584.60 | 565.00 | 573.20 | 573.20 | -0.08% | 1,138,367 |
| Jul 14, 2026 | 583.00 | 588.85 | 571.00 | 573.65 | 573.65 | -2.63% | 1,367,955 |
| Jul 13, 2026 | 580.00 | 591.25 | 572.00 | 589.15 | 589.15 | 0.56% | 2,623,045 |
| Jul 10, 2026 | 575.00 | 589.05 | 569.70 | 585.85 | 585.85 | 2.88% | 4,488,608 |
| Jul 9, 2026 | 548.10 | 572.00 | 548.10 | 569.45 | 569.45 | 4.53% | 3,209,123 |
| Jul 8, 2026 | 532.00 | 572.30 | 528.20 | 544.75 | 544.75 | 1.24% | 10,130,986 |
| Jul 7, 2026 | 552.60 | 555.00 | 535.75 | 538.10 | 538.10 | -2.32% | 1,257,210 |
| Jul 6, 2026 | 556.90 | 560.95 | 544.10 | 550.90 | 550.90 | -0.69% | 1,983,441 |
| Jul 3, 2026 | 541.00 | 556.75 | 532.45 | 554.70 | 554.70 | 3.17% | 4,106,068 |
| Jul 2, 2026 | 518.00 | 542.00 | 518.00 | 537.65 | 537.65 | 4.01% | 2,163,827 |
| Jul 1, 2026 | 523.00 | 525.90 | 513.00 | 516.90 | 516.90 | -0.83% | 876,099 |
| Jun 30, 2026 | 514.05 | 523.00 | 511.25 | 521.25 | 521.25 | 1.46% | 851,082 |
| Jun 29, 2026 | 521.35 | 523.70 | 512.00 | 513.75 | 513.75 | -1.68% | 851,636 |
| Jun 25, 2026 | 530.45 | 534.55 | 520.50 | 522.55 | 522.55 | -1.14% | 1,046,702 |
| Jun 24, 2026 | 520.00 | 530.80 | 517.00 | 528.60 | 528.60 | 1.11% | 1,345,998 |
| Jun 23, 2026 | 531.95 | 538.80 | 521.10 | 522.80 | 522.80 | -1.78% | 1,939,150 |
| Jun 22, 2026 | 523.00 | 534.90 | 521.10 | 532.30 | 532.30 | 2.33% | 1,651,719 |
| Jun 19, 2026 | 527.00 | 527.00 | 516.90 | 520.20 | 520.20 | -1.62% | 1,660,399 |
| Jun 18, 2026 | 532.00 | 538.30 | 525.00 | 528.75 | 528.75 | -0.40% | 1,620,107 |
| Jun 17, 2026 | 541.00 | 542.00 | 528.55 | 530.90 | 530.90 | -1.81% | 1,620,936 |
| Jun 16, 2026 | 541.00 | 548.15 | 535.70 | 540.70 | 540.70 | 0.63% | 1,493,144 |
| Jun 15, 2026 | 545.00 | 546.80 | 535.05 | 537.30 | 537.30 | 0.48% | 1,621,264 |
| Jun 12, 2026 | 520.50 | 536.00 | 520.50 | 534.75 | 534.75 | 4.19% | 2,003,498 |
| Jun 11, 2026 | 514.00 | 528.20 | 510.30 | 513.25 | 513.25 | -1.17% | 1,727,954 |
| Jun 10, 2026 | 541.35 | 543.70 | 517.00 | 519.35 | 519.35 | -3.96% | 1,783,778 |
| Jun 9, 2026 | 540.80 | 552.90 | 535.00 | 540.75 | 540.75 | 0.64% | 2,494,493 |
| Jun 8, 2026 | 557.00 | 558.00 | 531.50 | 537.30 | 537.30 | -5.75% | 3,763,712 |
| 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 |