Skip to main content
Anant Raj Limited (BOM:515055)
India flag India · Delayed Price · Currency is INR
492.95
-7.75 (-1.55%)
At close: Apr 28, 2026

Anant Raj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026504.40507.15492.00492.95492.95-1.55%179,302
Apr 27, 2026467.95509.75466.50500.70500.708.36%672,104
Apr 24, 2026511.65513.85449.85462.05462.05-9.42%336,246
Apr 23, 2026518.60519.85507.90510.10510.10-1.55%55,303
Apr 22, 2026511.55520.90510.00518.15518.150.72%102,049
Apr 21, 2026509.90526.00507.80514.45514.451.54%74,422
Apr 20, 2026512.65516.40502.80506.65506.65-1.28%85,326
Apr 17, 2026513.05518.65509.65513.20513.200.70%72,546
Apr 16, 2026509.90512.90499.10509.65509.651.20%229,338
Apr 15, 2026495.05509.50492.25503.60503.603.81%155,418
Apr 13, 2026474.95489.25465.00485.10485.10-0.68%292,943
Apr 10, 2026480.00493.25480.00488.40488.402.40%181,870
Apr 9, 2026487.00487.80471.50476.95476.95-1.62%103,059
Apr 8, 2026488.80488.80474.55484.80484.805.51%306,914
Apr 7, 2026451.95462.55445.85459.50459.500.84%166,040
Apr 6, 2026450.05457.80438.40455.65455.650.81%214,776
Apr 2, 2026428.55455.10427.15452.00452.000.75%332,544
Apr 1, 2026434.80452.40420.50448.65448.6510.61%314,617
Mar 30, 2026428.60430.05403.00405.60405.60-7.24%234,151
Mar 27, 2026451.55452.80434.35437.25437.25-4.08%590,610
Mar 25, 2026453.10469.70453.10455.85455.851.42%276,233
Mar 24, 2026456.05457.85442.20449.45449.451.40%247,106
Mar 23, 2026459.85459.85440.10443.25443.25-4.82%142,293
Mar 20, 2026455.30470.00453.05465.70465.704.02%119,973
Mar 19, 2026459.90462.00446.05447.70447.70-4.99%236,512
Mar 18, 2026451.50472.65451.05471.20471.204.99%100,855
Mar 17, 2026444.35450.80435.40448.80448.801.40%223,119
Mar 16, 2026449.15449.15427.55442.60442.60-1.62%202,638
Mar 13, 2026469.05472.90447.60449.90449.90-4.35%232,036
Mar 12, 2026469.40475.55458.10470.35470.35-0.43%119,675
Mar 11, 2026487.35493.60471.30472.40472.40-2.65%74,195
Mar 10, 2026480.55490.00475.40485.25485.252.45%166,338
Mar 9, 2026478.05479.55462.60473.65473.65-3.19%318,790
Mar 6, 2026489.00497.85487.05489.25489.25-0.71%120,790
Mar 5, 2026491.70501.00481.00492.75492.750.92%121,579
Mar 4, 2026495.20502.25485.00488.25488.25-4.13%304,187
Mar 2, 2026501.85518.90501.85509.30509.30-3.81%173,186
Feb 27, 2026535.90537.55523.95529.45529.45-1.23%174,191
Feb 26, 2026537.60547.00534.70536.05536.05-0.29%127,634
Feb 25, 2026547.00548.60535.00537.60537.60-1.20%116,894
Feb 24, 2026548.80548.80536.35544.15544.15-0.56%51,299
Feb 23, 2026552.35553.20542.00547.20547.20-0.29%129,569
Feb 20, 2026543.80556.70540.10548.80548.800.60%99,311
Feb 19, 2026557.80576.00541.35545.55545.55-1.88%236,167
Feb 18, 2026544.00569.00539.15556.00556.002.20%238,762
Feb 17, 2026544.80550.00534.05544.05544.050.09%74,283
Feb 16, 2026529.35545.90525.10543.55543.551.91%190,218
Feb 13, 2026543.00544.65529.65533.35533.35-2.77%102,089
Feb 12, 2026559.40563.65547.40548.55548.55-2.77%157,323
Feb 11, 2026565.70567.85555.00564.15564.15-0.26%189,852
Feb 10, 2026573.00583.35562.00565.60565.600.26%428,582
Feb 9, 2026573.05573.05557.10564.15564.153.30%219,943
Feb 6, 2026546.65553.60536.80546.15546.15-0.25%118,099
Feb 5, 2026554.30558.65543.90547.50547.50-1.37%167,256
Feb 4, 2026560.95566.95547.40555.10555.10-2.09%502,142
Feb 3, 2026585.00586.90561.05566.95566.951.61%828,564
Feb 2, 2026538.35570.50537.50557.95557.954.91%3,656,929
Feb 1, 2026505.00576.00498.50531.85531.855.44%4,048,438
Jan 30, 2026487.55513.05478.00504.40504.403.03%155,672
Jan 29, 2026493.00503.20486.45489.55489.550.12%101,525
Jan 28, 2026494.00505.80479.00488.95488.95-0.15%177,982
Jan 27, 2026509.55509.55485.20489.70489.70-2.38%376,445
Jan 23, 2026537.35537.40498.25501.65501.65-6.65%148,037
Jan 22, 2026540.55547.30523.80537.40537.403.12%294,283
Jan 21, 2026520.85532.55513.10521.15521.150.56%439,943
Jan 20, 2026543.00543.00516.05518.25518.25-4.34%206,573
Jan 19, 2026550.50550.50536.00541.75541.75-1.79%190,404
Jan 16, 2026551.55567.75547.00551.65551.65-0.23%142,607
Jan 14, 2026567.00568.35548.15552.90552.90-2.32%52,145
Jan 13, 2026571.70576.00556.65566.05566.05-0.34%71,077
Jan 12, 2026543.70571.90532.95568.00568.003.10%231,135
Jan 9, 2026567.30575.50547.00550.90550.90-3.53%127,752
Jan 8, 2026588.00608.50567.45571.05571.05-3.51%460,733
Jan 7, 2026583.75595.00576.50591.80591.801.15%66,968
Jan 6, 2026588.05594.10580.35585.05585.05-0.50%88,963
Jan 5, 2026585.75598.95580.70588.00588.000.62%367,297
Jan 2, 2026551.85588.75551.85584.35584.355.77%617,032
Jan 1, 2026547.60556.20546.70552.45552.450.89%86,470
Dec 31, 2025547.95558.55540.00547.60547.600.55%156,797
Dec 30, 2025537.60548.70523.70544.60544.601.76%103,470
Dec 29, 2025554.90556.00531.90535.20535.20-3.52%200,741
Dec 26, 2025565.75565.75551.60554.70554.70-1.96%63,281
Dec 24, 2025558.00573.65555.00565.80565.801.38%89,091
Dec 23, 2025562.00564.50551.85558.10558.10-0.58%126,208
Dec 22, 2025555.00564.15550.85561.35561.351.84%66,352
Dec 19, 2025532.05556.00529.95551.20551.203.69%218,987
Dec 18, 2025523.60534.70517.70531.60531.601.20%86,993
Dec 17, 2025539.40545.50524.00525.30525.30-2.67%160,383
Dec 16, 2025548.50548.55536.50539.70539.70-1.97%146,347
Dec 15, 2025546.95557.00539.65550.55550.550.02%290,232
Dec 12, 2025508.55556.00506.70550.45550.459.17%835,667
Dec 11, 2025510.95517.75502.70504.20504.20-0.93%195,172
Dec 10, 2025509.55525.70502.00508.95508.950.81%288,997
Dec 9, 2025503.00513.60484.30504.85504.850.29%325,256
Dec 8, 2025526.30532.35498.15503.40503.40-4.35%306,410
Dec 5, 2025540.30544.85524.85526.30526.30-2.58%86,856
Dec 4, 2025553.00553.20539.20540.25540.25-2.41%142,650
Dec 3, 2025556.10566.60547.20553.60553.60-0.38%166,412
Dec 2, 2025571.85571.85554.05555.70555.70-2.89%81,111
Dec 1, 2025580.75583.40570.00572.25572.25-0.72%61,976