Anant Raj Limited (NSE:ANANTRAJ)
India · Delayed Price · Currency is INR 633.60
+1.80 (0.28%)
Sep 24, 2026, 10:20 AM IST
NSE:ANANTRAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 625.00 | 636.00 | 623.00 | 631.75 | - | -0.01% | 523,393 |
| 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 |
| 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 |