Anant Raj Limited (BOM:515055)
India
· Delayed Price · Currency is INR 473.65
-15.60 (-3.19%)
At close: Mar 9, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 478.05 | 479.55 | 462.60 | 473.65 | 473.65 | -3.19% | 318,790 |
| Mar 6, 2026 | 489.00 | 497.85 | 487.05 | 489.25 | 489.25 | -0.71% | 120,790 |
| Mar 5, 2026 | 491.70 | 501.00 | 481.00 | 492.75 | 492.75 | 0.92% | 121,579 |
| Mar 4, 2026 | 495.20 | 502.25 | 485.00 | 488.25 | 488.25 | -4.13% | 304,187 |
| Mar 2, 2026 | 501.85 | 518.90 | 501.85 | 509.30 | 509.30 | -3.81% | 173,186 |
| Feb 27, 2026 | 535.90 | 537.55 | 523.95 | 529.45 | 529.45 | -1.23% | 174,191 |
| Feb 26, 2026 | 537.60 | 547.00 | 534.70 | 536.05 | 536.05 | -0.29% | 127,634 |
| Feb 25, 2026 | 547.00 | 548.60 | 535.00 | 537.60 | 537.60 | -1.20% | 116,894 |
| Feb 24, 2026 | 548.80 | 548.80 | 536.35 | 544.15 | 544.15 | -0.56% | 51,299 |
| Feb 23, 2026 | 552.35 | 553.20 | 542.00 | 547.20 | 547.20 | -0.29% | 129,569 |
| Feb 20, 2026 | 543.80 | 556.70 | 540.10 | 548.80 | 548.80 | 0.60% | 99,311 |
| Feb 19, 2026 | 557.80 | 576.00 | 541.35 | 545.55 | 545.55 | -1.88% | 236,167 |
| Feb 18, 2026 | 544.00 | 569.00 | 539.15 | 556.00 | 556.00 | 2.20% | 238,762 |
| Feb 17, 2026 | 544.80 | 550.00 | 534.05 | 544.05 | 544.05 | 0.09% | 74,283 |
| Feb 16, 2026 | 529.35 | 545.90 | 525.10 | 543.55 | 543.55 | 1.91% | 190,218 |
| Feb 13, 2026 | 543.00 | 544.65 | 529.65 | 533.35 | 533.35 | -2.77% | 102,089 |
| Feb 12, 2026 | 559.40 | 563.65 | 547.40 | 548.55 | 548.55 | -2.77% | 157,094 |
| Feb 11, 2026 | 565.70 | 567.85 | 555.00 | 564.15 | 564.15 | -0.26% | 189,852 |
| Feb 10, 2026 | 573.00 | 583.35 | 562.00 | 565.60 | 565.60 | 0.26% | 428,582 |
| Feb 9, 2026 | 573.05 | 573.05 | 557.10 | 564.15 | 564.15 | 3.30% | 219,943 |
| Feb 6, 2026 | 546.65 | 553.60 | 536.80 | 546.15 | 546.15 | -0.25% | 118,099 |
| Feb 5, 2026 | 554.30 | 558.65 | 543.90 | 547.50 | 547.50 | -1.37% | 167,256 |
| Feb 4, 2026 | 560.95 | 566.95 | 547.40 | 555.10 | 555.10 | -2.09% | 502,142 |
| Feb 3, 2026 | 585.00 | 586.90 | 561.05 | 566.95 | 566.95 | 1.61% | 828,564 |
| Feb 2, 2026 | 538.35 | 570.50 | 537.50 | 557.95 | 557.95 | 4.91% | 3,656,929 |
| Feb 1, 2026 | 505.00 | 576.00 | 498.50 | 531.85 | 531.85 | 5.44% | 4,048,438 |
| Jan 30, 2026 | 487.55 | 513.05 | 478.00 | 504.40 | 504.40 | 3.03% | 155,672 |
| Jan 29, 2026 | 493.00 | 503.20 | 486.45 | 489.55 | 489.55 | 0.12% | 101,525 |
| Jan 28, 2026 | 494.00 | 505.80 | 479.00 | 488.95 | 488.95 | -0.15% | 177,982 |
| Jan 27, 2026 | 509.55 | 509.55 | 485.20 | 489.70 | 489.70 | -2.38% | 376,445 |
| Jan 23, 2026 | 537.35 | 537.40 | 498.25 | 501.65 | 501.65 | -6.65% | 148,037 |
| Jan 22, 2026 | 540.55 | 547.30 | 523.80 | 537.40 | 537.40 | 3.12% | 294,283 |
| Jan 21, 2026 | 520.85 | 532.55 | 513.10 | 521.15 | 521.15 | 0.56% | 439,943 |
| Jan 20, 2026 | 543.00 | 543.00 | 516.05 | 518.25 | 518.25 | -4.34% | 206,573 |
| Jan 19, 2026 | 550.50 | 550.50 | 536.00 | 541.75 | 541.75 | -1.79% | 190,404 |
| Jan 16, 2026 | 551.55 | 567.75 | 547.00 | 551.65 | 551.65 | -0.23% | 142,607 |
| Jan 14, 2026 | 567.00 | 568.35 | 548.15 | 552.90 | 552.90 | -2.32% | 52,145 |
| Jan 13, 2026 | 571.70 | 576.00 | 556.65 | 566.05 | 566.05 | -0.34% | 71,077 |
| Jan 12, 2026 | 543.70 | 571.90 | 532.95 | 568.00 | 568.00 | 3.10% | 231,135 |
| Jan 9, 2026 | 567.30 | 575.50 | 547.00 | 550.90 | 550.90 | -3.53% | 127,752 |
| Jan 8, 2026 | 588.00 | 608.50 | 567.45 | 571.05 | 571.05 | -3.51% | 460,733 |
| Jan 7, 2026 | 583.75 | 595.00 | 576.50 | 591.80 | 591.80 | 1.15% | 66,963 |
| Jan 6, 2026 | 588.05 | 594.10 | 580.35 | 585.05 | 585.05 | -0.50% | 88,963 |
| Jan 5, 2026 | 585.75 | 598.95 | 580.70 | 588.00 | 588.00 | 0.62% | 367,297 |
| Jan 2, 2026 | 551.85 | 588.75 | 551.85 | 584.35 | 584.35 | 5.77% | 617,032 |
| Jan 1, 2026 | 547.60 | 556.20 | 546.70 | 552.45 | 552.45 | 0.89% | 86,470 |
| Dec 31, 2025 | 547.95 | 558.55 | 540.00 | 547.60 | 547.60 | 0.55% | 156,797 |
| Dec 30, 2025 | 537.60 | 548.70 | 523.70 | 544.60 | 544.60 | 1.76% | 103,470 |
| Dec 29, 2025 | 554.90 | 556.00 | 531.90 | 535.20 | 535.20 | -3.52% | 200,741 |
| Dec 26, 2025 | 565.75 | 565.75 | 551.60 | 554.70 | 554.70 | -1.96% | 63,281 |
| Dec 24, 2025 | 558.00 | 573.65 | 555.00 | 565.80 | 565.80 | 1.38% | 88,940 |
| Dec 23, 2025 | 562.00 | 564.50 | 551.85 | 558.10 | 558.10 | -0.58% | 126,208 |
| Dec 22, 2025 | 555.00 | 564.15 | 550.85 | 561.35 | 561.35 | 1.84% | 66,352 |
| Dec 19, 2025 | 532.05 | 556.00 | 529.95 | 551.20 | 551.20 | 3.69% | 218,987 |
| Dec 18, 2025 | 523.60 | 534.70 | 517.70 | 531.60 | 531.60 | 1.20% | 86,984 |
| Dec 17, 2025 | 539.40 | 545.50 | 524.00 | 525.30 | 525.30 | -2.67% | 160,383 |
| Dec 16, 2025 | 548.50 | 548.55 | 536.50 | 539.70 | 539.70 | -1.97% | 146,347 |
| Dec 15, 2025 | 546.95 | 557.00 | 539.65 | 550.55 | 550.55 | 0.02% | 290,232 |
| Dec 12, 2025 | 508.55 | 556.00 | 506.70 | 550.45 | 550.45 | 9.17% | 835,667 |
| Dec 11, 2025 | 510.95 | 517.75 | 502.70 | 504.20 | 504.20 | -0.93% | 195,172 |
| Dec 10, 2025 | 509.55 | 525.70 | 502.00 | 508.95 | 508.95 | 0.81% | 288,997 |
| Dec 9, 2025 | 503.00 | 513.60 | 484.30 | 504.85 | 504.85 | 0.29% | 325,256 |
| Dec 8, 2025 | 526.30 | 532.35 | 498.15 | 503.40 | 503.40 | -4.35% | 306,410 |
| Dec 5, 2025 | 540.30 | 544.85 | 524.85 | 526.30 | 526.30 | -2.58% | 86,856 |
| Dec 4, 2025 | 553.00 | 553.20 | 539.20 | 540.25 | 540.25 | -2.41% | 142,650 |
| Dec 3, 2025 | 556.10 | 566.60 | 547.20 | 553.60 | 553.60 | -0.38% | 166,412 |
| Dec 2, 2025 | 571.85 | 571.85 | 554.05 | 555.70 | 555.70 | -2.89% | 81,111 |
| Dec 1, 2025 | 580.75 | 583.40 | 570.00 | 572.25 | 572.25 | -0.72% | 61,976 |
| Nov 28, 2025 | 587.65 | 587.65 | 574.40 | 576.40 | 576.40 | -2.04% | 151,943 |
| Nov 27, 2025 | 608.05 | 608.05 | 585.15 | 588.40 | 588.40 | -2.83% | 155,878 |
| Nov 26, 2025 | 594.85 | 615.00 | 590.00 | 605.55 | 605.55 | 1.80% | 263,953 |
| Nov 25, 2025 | 571.60 | 597.75 | 571.60 | 594.85 | 594.85 | 4.13% | 249,824 |
| Nov 24, 2025 | 611.20 | 616.50 | 567.40 | 571.25 | 571.25 | -6.42% | 435,354 |
| Nov 21, 2025 | 614.20 | 617.75 | 609.00 | 610.45 | 610.45 | -1.36% | 109,681 |
| Nov 20, 2025 | 618.50 | 628.80 | 617.80 | 618.85 | 618.85 | 0.22% | 43,017 |
| Nov 19, 2025 | 621.15 | 621.15 | 613.55 | 617.50 | 617.50 | -0.59% | 65,035 |
| Nov 18, 2025 | 633.50 | 634.50 | 620.00 | 621.15 | 621.15 | -1.96% | 121,059 |
| Nov 17, 2025 | 629.90 | 643.20 | 627.40 | 633.60 | 633.60 | 2.84% | 425,755 |
| Nov 14, 2025 | 612.55 | 626.95 | 611.15 | 616.10 | 616.10 | - | 160,509 |
| Nov 13, 2025 | 620.00 | 623.95 | 611.30 | 616.10 | 616.10 | -0.59% | 55,218 |
| Nov 12, 2025 | 617.00 | 625.80 | 614.75 | 619.75 | 619.75 | 0.80% | 105,154 |
| Nov 11, 2025 | 630.00 | 630.10 | 612.05 | 614.85 | 614.85 | -1.99% | 76,508 |
| Nov 10, 2025 | 638.90 | 642.95 | 624.00 | 627.35 | 627.35 | 1.18% | 287,744 |
| Nov 7, 2025 | 615.20 | 623.30 | 601.30 | 620.05 | 620.05 | -0.53% | 309,194 |
| Nov 6, 2025 | 646.55 | 646.55 | 621.30 | 623.35 | 623.35 | -3.38% | 82,444 |
| Nov 4, 2025 | 650.30 | 657.35 | 642.50 | 645.15 | 645.15 | -0.78% | 165,659 |
| Nov 3, 2025 | 643.25 | 652.80 | 635.00 | 650.25 | 650.25 | 0.95% | 113,779 |
| Oct 31, 2025 | 643.20 | 654.70 | 640.40 | 644.10 | 644.10 | 0.07% | 260,224 |
| Oct 30, 2025 | 637.75 | 653.20 | 634.35 | 643.65 | 643.65 | 1.31% | 142,874 |
| Oct 29, 2025 | 625.80 | 641.30 | 623.35 | 635.35 | 635.35 | 1.72% | 156,193 |
| Oct 28, 2025 | 632.00 | 632.05 | 621.10 | 624.60 | 624.60 | -0.98% | 171,315 |
| Oct 27, 2025 | 618.00 | 635.00 | 616.00 | 630.75 | 630.75 | 2.14% | 311,015 |
| Oct 24, 2025 | 628.00 | 631.65 | 615.30 | 617.55 | 617.55 | -1.62% | 376,367 |
| Oct 23, 2025 | 645.55 | 650.00 | 626.00 | 627.75 | 627.75 | -2.55% | 436,072 |
| Oct 21, 2025 | 644.30 | 645.90 | 640.00 | 644.20 | 644.20 | 1.31% | 73,408 |
| Oct 20, 2025 | 624.30 | 638.60 | 618.90 | 635.90 | 635.90 | 2.35% | 321,506 |
| Oct 17, 2025 | 635.00 | 642.10 | 619.00 | 621.30 | 621.30 | -1.89% | 368,656 |
| Oct 16, 2025 | 663.00 | 667.00 | 630.10 | 633.30 | 633.30 | -4.42% | 647,483 |
| Oct 15, 2025 | 658.10 | 680.20 | 658.10 | 662.60 | 662.60 | 0.74% | 467,455 |
| Oct 14, 2025 | 688.25 | 689.90 | 654.00 | 657.75 | 657.75 | -4.06% | 522,667 |