Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 511.75
-12.30 (-2.35%)
Oct 16, 2026, 3:30 PM IST
NSE:ANANTRAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 524.00 | 525.70 | 510.00 | 511.75 | 511.75 | -2.35% | 2,910,470 |
| Oct 15, 2026 | 555.00 | 557.15 | 517.40 | 524.05 | 524.05 | -6.11% | 2,209,671 |
| Oct 14, 2026 | 562.65 | 562.80 | 551.75 | 558.15 | 558.15 | -0.80% | 1,508,241 |
| Oct 13, 2026 | 574.00 | 574.00 | 556.20 | 562.65 | 562.65 | -1.21% | 1,371,583 |
| Oct 12, 2026 | 576.70 | 586.40 | 565.95 | 569.55 | 569.55 | -0.21% | 870,332 |
| Oct 9, 2026 | 588.00 | 590.65 | 568.35 | 570.75 | 570.75 | -2.02% | 1,446,522 |
| Oct 8, 2026 | 615.00 | 616.90 | 567.55 | 582.50 | 582.50 | -4.84% | 1,898,871 |
| Oct 7, 2026 | 613.70 | 622.55 | 601.55 | 612.15 | 612.15 | 0.53% | 2,034,133 |
| Oct 6, 2026 | 590.00 | 611.45 | 587.80 | 608.90 | 608.90 | 3.66% | 1,142,191 |
| Oct 5, 2026 | 580.00 | 592.85 | 575.00 | 587.40 | 587.40 | 1.65% | 1,053,429 |
| Oct 1, 2026 | 595.00 | 598.50 | 569.05 | 577.85 | 577.85 | -3.51% | 1,533,673 |
| Sep 30, 2026 | 605.00 | 611.00 | 597.00 | 598.90 | 598.90 | -0.56% | 1,122,020 |
| Sep 29, 2026 | 605.00 | 613.60 | 599.00 | 602.30 | 602.30 | -0.93% | 1,194,043 |
| Sep 28, 2026 | 615.00 | 619.80 | 601.80 | 607.95 | 607.95 | -1.53% | 1,047,967 |
| Sep 25, 2026 | 622.55 | 628.40 | 613.20 | 617.40 | 617.40 | -1.07% | 1,198,697 |
| Sep 24, 2026 | 625.00 | 636.00 | 621.05 | 624.10 | 624.10 | -1.22% | 1,717,068 |
| Sep 23, 2026 | 609.90 | 633.85 | 607.75 | 631.80 | 631.80 | 3.56% | 3,329,387 |
| Sep 22, 2026 | 595.90 | 614.80 | 594.50 | 610.10 | 610.10 | 2.50% | 1,661,656 |
| Sep 21, 2026 | 606.00 | 611.70 | 594.00 | 595.20 | 595.20 | -1.81% | 648,055 |
| Sep 18, 2026 | 595.00 | 607.50 | 595.00 | 606.15 | 606.15 | 1.55% | 1,464,027 |
| Sep 17, 2026 | 582.00 | 600.20 | 579.40 | 596.90 | 596.90 | 2.30% | 1,898,147 |
| Sep 16, 2026 | 585.00 | 594.90 | 576.85 | 583.50 | 583.50 | -0.41% | 2,951,237 |
| Sep 15, 2026 | 601.05 | 605.30 | 583.05 | 585.90 | 585.90 | -2.08% | 1,793,456 |
| Sep 11, 2026 | 602.00 | 604.45 | 585.05 | 598.35 | 598.35 | -1.72% | 2,041,960 |
| Sep 10, 2026 | 610.05 | 615.95 | 605.30 | 608.85 | 608.85 | -0.77% | 1,181,722 |
| Sep 9, 2026 | 622.00 | 625.80 | 612.50 | 613.60 | 613.60 | -1.96% | 2,109,667 |
| Sep 8, 2026 | 641.00 | 641.00 | 623.05 | 625.85 | 625.85 | -1.94% | 1,005,063 |
| Sep 7, 2026 | 622.00 | 644.80 | 615.20 | 638.25 | 638.25 | 2.05% | 5,173,652 |
| Sep 4, 2026 | 633.00 | 646.40 | 622.10 | 625.45 | 625.45 | -0.45% | 4,215,356 |
| Sep 3, 2026 | 598.00 | 640.25 | 598.00 | 628.30 | 628.30 | 6.70% | 22,186,819 |
| Sep 2, 2026 | 583.00 | 594.85 | 571.35 | 588.85 | 588.85 | 0.18% | 1,282,254 |
| Sep 1, 2026 | 603.90 | 604.75 | 584.60 | 587.80 | 587.80 | -2.67% | 1,114,268 |
| 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 |