Antarctica Limited (NSE:ANTGRAPHIC)
India · Delayed Price · Currency is INR 0.9000
-0.0200 (-2.17%)
At close: Feb 18, 2026
Antarctica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | - | -2.17% | 282,902 |
| Feb 17, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | - | 454,177 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 176,588 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 165,492 |
| Feb 12, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | - | 126,447 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | - | 195,037 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 180,587 |
| Feb 9, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 315,329 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 121,818 |
| Feb 5, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | 2.15% | 103,953 |
| Feb 4, 2026 | 0.92 | 0.99 | 0.92 | 0.93 | 0.93 | 1.09% | 249,867 |
| Feb 3, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 287,211 |
| Feb 2, 2026 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -1.10% | 231,009 |
| Feb 1, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 83,414 |
| Jan 30, 2026 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 314,131 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 206,581 |
| Jan 28, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | - | 209,210 |
| Jan 27, 2026 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | -1.09% | 427,154 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -2.13% | 370,528 |
| Jan 22, 2026 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 1.08% | 143,584 |
| Jan 21, 2026 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -2.11% | 265,839 |
| Jan 20, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 254,044 |
| Jan 19, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -1.01% | 306,936 |
| Jan 16, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 110,896 |
| Jan 14, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | 1.01% | 64,472 |
| Jan 13, 2026 | 0.95 | 1.05 | 0.95 | 0.99 | 0.99 | 2.06% | 149,210 |
| Jan 12, 2026 | 1.03 | 1.03 | 0.94 | 0.97 | 0.97 | -4.90% | 233,813 |
| Jan 9, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 165,907 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 158,280 |
| Jan 7, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 149,400 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 97,319 |
| Jan 5, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 174,499 |
| Jan 2, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 518,433 |
| Jan 1, 2026 | 0.99 | 1.17 | 0.99 | 1.07 | 1.07 | 9.18% | 1,511,621 |
| Dec 31, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -1.01% | 108,495 |
| Dec 30, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -2.94% | 262,376 |
| Dec 29, 2025 | 0.96 | 1.15 | 0.96 | 1.02 | 1.02 | 6.25% | 668,917 |
| Dec 26, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 94,537 |
| Dec 24, 2025 | 0.98 | 1.08 | 0.85 | 0.98 | 0.98 | - | 290,980 |
| Dec 23, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 125,495 |
| Dec 22, 2025 | 1.10 | 1.10 | 0.98 | 0.98 | 0.98 | -1.01% | 245,097 |
| Dec 19, 2025 | 0.93 | 1.11 | 0.90 | 0.99 | 0.99 | 6.45% | 506,090 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -3.12% | 120,451 |
| Dec 17, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 196,760 |
| Dec 16, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 67,589 |
| Dec 15, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 94,653 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.77 | 0.94 | 0.94 | -1.05% | 225,192 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | - | 82,271 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 80,700 |
| Dec 9, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 142,936 |