Antarctica Limited (NSE:ANTGRAPHIC)
India · Delayed Price · Currency is INR 1.110
+0.010 (0.91%)
Sep 9, 2025, 10:30 AM IST
Antarctica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 172,073 |
| Sep 5, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 87,136 |
| Sep 4, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 265,378 |
| Sep 3, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 269,739 |
| Sep 2, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 151,328 |
| Sep 1, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 132,147 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 154,237 |
| Aug 28, 2025 | 1.13 | 1.22 | 1.09 | 1.13 | 1.13 | 1.80% | 508,597 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.05 | 1.11 | 1.11 | -0.89% | 286,224 |
| Aug 25, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 129,448 |
| Aug 22, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 67,334 |
| Aug 21, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 123,409 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 207,537 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 93,687 |
| Aug 18, 2025 | 1.16 | 1.22 | 1.14 | 1.14 | 1.14 | - | 382,915 |
| Aug 14, 2025 | 1.16 | 1.20 | 1.11 | 1.14 | 1.14 | 1.79% | 281,619 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 110,894 |
| Aug 12, 2025 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 152,210 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.07 | 1.13 | 1.13 | -2.59% | 428,376 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.14 | 1.16 | 1.16 | -1.69% | 154,713 |
| Aug 7, 2025 | 1.16 | 1.25 | 1.08 | 1.18 | 1.18 | 1.72% | 569,065 |
| Aug 6, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | - | 317,401 |
| Aug 5, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 184,896 |
| Aug 4, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -3.31% | 158,822 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 320,366 |
| Jul 31, 2025 | 1.13 | 1.25 | 1.13 | 1.24 | 1.24 | 8.77% | 780,076 |
| Jul 30, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -4.20% | 289,258 |
| Jul 29, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | 0.85% | 380,919 |
| Jul 28, 2025 | 1.11 | 1.20 | 1.06 | 1.18 | 1.18 | 6.31% | 348,724 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 200,019 |
| Jul 24, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 148,315 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 113,866 |
| Jul 22, 2025 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 375,015 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 313,139 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 274,322 |
| Jul 17, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 2.54% | 419,367 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 190,411 |
| Jul 15, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 341,016 |
| Jul 14, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 220,171 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 315,528 |
| Jul 10, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 152,517 |
| Jul 9, 2025 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -1.59% | 246,708 |
| Jul 8, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 162,473 |
| Jul 7, 2025 | 1.30 | 1.34 | 1.22 | 1.27 | 1.27 | -2.31% | 861,683 |
| Jul 4, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 372,557 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 505,226 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 379,623 |
| Jul 1, 2025 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | -0.77% | 329,785 |
| Jun 30, 2025 | 1.34 | 1.35 | 1.23 | 1.30 | 1.30 | -3.70% | 622,794 |
| Jun 27, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | - | 435,679 |