Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 521.35
-7.25 (-1.37%)
Jun 25, 2026, 3:30 PM IST
NSE:ANANTRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |