Antarctica Limited (NSE:ANTGRAPHIC)
India · Delayed Price · Currency is INR 1.170
-0.010 (-0.85%)
Aug 8, 2025, 3:29 PM IST
Antarctica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 0.75% | 817,868 |
| Jun 25, 2025 | 1.36 | 1.38 | 1.28 | 1.34 | 1.34 | 5.51% | 1,431,153 |
| Jun 24, 2025 | 1.23 | 1.34 | 1.23 | 1.27 | 1.27 | 3.25% | 518,404 |
| Jun 23, 2025 | 1.20 | 1.28 | 1.17 | 1.23 | 1.23 | -0.81% | 560,313 |
| Jun 20, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 508,813 |
| Jun 19, 2025 | 1.40 | 1.40 | 1.26 | 1.27 | 1.27 | -6.62% | 1,161,229 |
| Jun 18, 2025 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 9.68% | 1,614,399 |
| Jun 17, 2025 | 1.31 | 1.33 | 1.22 | 1.24 | 1.24 | -3.13% | 456,476 |
| Jun 16, 2025 | 1.42 | 1.42 | 1.27 | 1.28 | 1.28 | -7.25% | 1,105,090 |
| Jun 13, 2025 | 1.37 | 1.41 | 1.30 | 1.38 | 1.38 | - | 834,892 |
| Jun 12, 2025 | 1.62 | 1.62 | 1.35 | 1.38 | 1.38 | -8.61% | 4,379,857 |
| Jun 11, 2025 | 1.35 | 1.51 | 1.22 | 1.51 | 1.51 | 19.84% | 4,301,906 |
| Jun 10, 2025 | 1.26 | 1.37 | 1.23 | 1.26 | 1.26 | 3.28% | 1,546,808 |
| Jun 9, 2025 | 1.11 | 1.25 | 1.08 | 1.22 | 1.22 | 14.02% | 1,500,290 |
| Jun 6, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 370,861 |
| Jun 5, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 444,961 |
| Jun 4, 2025 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 288,852 |
| Jun 3, 2025 | 1.08 | 1.13 | 1.06 | 1.07 | 1.07 | - | 419,771 |
| Jun 2, 2025 | 1.05 | 1.13 | 1.02 | 1.07 | 1.07 | 1.90% | 514,664 |