Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 488.00
-6.40 (-1.29%)
May 15, 2026, 3:30 PM IST
NSE:ANANTRAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,763,024 |
| 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% | 2,004,207 |
| 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 |
| Mar 19, 2026 | 458.00 | 462.00 | 446.05 | 447.80 | 447.80 | -4.89% | 1,551,358 |
| Mar 18, 2026 | 451.90 | 473.00 | 450.80 | 470.80 | 470.80 | 4.87% | 2,159,124 |
| Mar 17, 2026 | 443.85 | 450.55 | 435.50 | 448.95 | 448.95 | 1.58% | 1,647,512 |
| Mar 16, 2026 | 447.90 | 447.90 | 427.15 | 441.95 | 441.95 | -1.79% | 2,841,055 |
| Mar 13, 2026 | 469.60 | 473.05 | 448.00 | 450.00 | 450.00 | -4.17% | 1,589,366 |
| Mar 12, 2026 | 467.00 | 475.75 | 458.00 | 469.60 | 469.60 | -0.62% | 2,016,171 |
| Mar 11, 2026 | 485.35 | 493.80 | 471.00 | 472.55 | 472.55 | -2.64% | 1,477,633 |
| Mar 10, 2026 | 485.00 | 490.00 | 475.55 | 485.35 | 485.35 | 2.57% | 1,255,460 |
| Mar 9, 2026 | 478.70 | 479.00 | 462.55 | 473.20 | 473.20 | -3.26% | 2,211,447 |
| Mar 6, 2026 | 490.70 | 497.70 | 487.10 | 489.15 | 489.15 | -0.54% | 1,049,282 |
| Mar 5, 2026 | 494.70 | 501.15 | 480.80 | 491.80 | 491.80 | 0.51% | 2,218,265 |
| Mar 4, 2026 | 500.00 | 502.00 | 485.00 | 489.30 | 489.30 | -3.89% | 2,517,876 |
| Mar 2, 2026 | 505.30 | 519.40 | 503.50 | 509.10 | 509.10 | -3.91% | 2,143,411 |
| Feb 27, 2026 | 534.50 | 537.90 | 523.90 | 529.80 | 529.80 | -1.14% | 1,633,800 |