Anant Raj Limited (NSE:ANANTRAJ)
India
· Delayed Price · Currency is INR 473.20
-15.95 (-3.26%)
At close: Mar 9, 2026
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 478.70 | 479.00 | 462.55 | 473.20 | 473.20 | -3.26% | 2,211,447 |
| Mar 6, 2026 | 490.70 | 497.70 | 487.10 | 489.15 | 489.15 | -0.54% | 1,049,282 |
| Mar 5, 2026 | 494.70 | 501.15 | 480.80 | 491.80 | 491.80 | 0.51% | 2,218,265 |
| Mar 4, 2026 | 500.00 | 502.00 | 485.00 | 489.30 | 489.30 | -3.89% | 2,517,876 |
| Mar 2, 2026 | 505.30 | 519.40 | 503.50 | 509.10 | 509.10 | -3.91% | 2,143,411 |
| Feb 27, 2026 | 534.50 | 537.90 | 523.90 | 529.80 | 529.80 | -1.14% | 1,633,800 |
| Feb 26, 2026 | 538.00 | 547.00 | 535.00 | 535.90 | 535.90 | -0.31% | 1,074,853 |
| Feb 25, 2026 | 546.90 | 548.70 | 535.00 | 537.55 | 537.55 | -1.17% | 1,341,423 |
| Feb 24, 2026 | 548.50 | 548.50 | 536.00 | 543.90 | 543.90 | -0.68% | 1,169,338 |
| Feb 23, 2026 | 553.10 | 553.35 | 542.00 | 547.65 | 547.65 | -0.19% | 1,225,217 |
| Feb 20, 2026 | 542.00 | 557.00 | 540.10 | 548.70 | 548.70 | 0.54% | 2,099,811 |
| Feb 19, 2026 | 556.25 | 576.00 | 541.10 | 545.75 | 545.75 | -1.87% | 5,545,616 |
| Feb 18, 2026 | 544.40 | 569.45 | 539.05 | 556.15 | 556.15 | 2.19% | 5,762,584 |
| Feb 17, 2026 | 543.65 | 550.00 | 534.55 | 544.25 | 544.25 | 0.11% | 1,904,520 |
| Feb 16, 2026 | 530.00 | 546.00 | 525.00 | 543.65 | 543.65 | 1.99% | 1,950,303 |
| Feb 13, 2026 | 544.00 | 544.20 | 529.70 | 533.05 | 533.05 | -2.88% | 2,090,615 |
| Feb 12, 2026 | 560.85 | 564.00 | 547.00 | 548.85 | 548.85 | -2.69% | 1,892,370 |
| Feb 11, 2026 | 566.00 | 567.00 | 555.00 | 564.05 | 564.05 | -0.27% | 1,758,090 |
| Feb 10, 2026 | 575.00 | 582.80 | 561.40 | 565.55 | 565.55 | 0.22% | 5,162,882 |
| Feb 9, 2026 | 563.15 | 573.00 | 557.10 | 564.30 | 564.30 | 3.02% | 3,825,935 |
| Feb 6, 2026 | 545.70 | 554.90 | 537.00 | 547.75 | 547.75 | 0.04% | 1,844,489 |
| Feb 5, 2026 | 554.80 | 558.30 | 543.55 | 547.55 | 547.55 | -1.37% | 2,452,298 |
| Feb 4, 2026 | 559.95 | 566.65 | 548.20 | 555.15 | 555.15 | -2.01% | 3,536,780 |
| Feb 3, 2026 | 585.00 | 587.00 | 560.30 | 566.55 | 566.55 | 1.50% | 8,717,839 |
| Feb 2, 2026 | 538.00 | 570.55 | 537.30 | 558.20 | 558.20 | 5.11% | 27,815,780 |
| Feb 1, 2026 | 505.50 | 576.00 | 498.55 | 531.05 | 531.05 | 5.30% | 34,744,600 |
| Jan 30, 2026 | 487.00 | 515.00 | 478.00 | 504.30 | 504.30 | 2.99% | 3,160,804 |
| Jan 29, 2026 | 493.40 | 503.00 | 486.25 | 489.65 | 489.65 | - | 1,943,319 |
| Jan 28, 2026 | 493.70 | 505.55 | 478.50 | 489.65 | 489.65 | -0.10% | 3,517,408 |
| Jan 27, 2026 | 507.00 | 507.00 | 485.50 | 490.15 | 490.15 | -2.24% | 2,447,533 |
| Jan 23, 2026 | 536.75 | 536.80 | 497.80 | 501.40 | 501.40 | -6.75% | 2,901,719 |
| Jan 22, 2026 | 535.80 | 547.30 | 523.25 | 537.70 | 537.70 | 3.11% | 3,356,845 |
| Jan 21, 2026 | 521.75 | 532.55 | 513.00 | 521.50 | 521.50 | 0.64% | 3,037,227 |
| Jan 20, 2026 | 542.70 | 543.30 | 515.30 | 518.20 | 518.20 | -4.44% | 2,040,054 |
| Jan 19, 2026 | 548.75 | 550.10 | 536.00 | 542.25 | 542.25 | -1.69% | 1,351,672 |
| Jan 16, 2026 | 552.50 | 567.85 | 547.00 | 551.55 | 551.55 | -0.08% | 1,969,499 |
| Jan 14, 2026 | 565.95 | 567.90 | 548.15 | 552.00 | 552.00 | -2.57% | 1,062,194 |
| Jan 13, 2026 | 570.00 | 576.50 | 556.10 | 566.55 | 566.55 | -0.33% | 1,590,845 |
| Jan 12, 2026 | 545.00 | 572.00 | 533.00 | 568.45 | 568.45 | 3.15% | 3,239,215 |
| Jan 9, 2026 | 567.00 | 575.45 | 547.00 | 551.10 | 551.10 | -3.50% | 2,224,233 |
| Jan 8, 2026 | 586.00 | 608.40 | 567.10 | 571.10 | 571.10 | -3.46% | 4,682,045 |
| Jan 7, 2026 | 582.05 | 595.20 | 576.60 | 591.55 | 591.55 | 1.09% | 1,382,276 |
| Jan 6, 2026 | 588.00 | 593.25 | 580.10 | 585.20 | 585.20 | -0.48% | 1,523,635 |
| Jan 5, 2026 | 587.00 | 598.65 | 581.10 | 588.05 | 588.05 | 0.68% | 3,207,511 |
| Jan 2, 2026 | 552.50 | 588.00 | 552.00 | 584.05 | 584.05 | 5.71% | 5,453,591 |
| Jan 1, 2026 | 547.95 | 556.20 | 546.35 | 552.50 | 552.50 | 0.95% | 759,230 |
| Dec 31, 2025 | 546.00 | 558.70 | 540.20 | 547.30 | 547.30 | 0.55% | 1,726,877 |
| Dec 30, 2025 | 537.00 | 548.40 | 524.00 | 544.30 | 544.30 | 1.62% | 1,917,005 |
| Dec 29, 2025 | 554.50 | 556.60 | 532.85 | 535.60 | 535.60 | -3.43% | 1,585,830 |
| Dec 26, 2025 | 565.00 | 565.00 | 551.60 | 554.65 | 554.65 | -2.14% | 1,343,631 |
| Dec 24, 2025 | 557.10 | 573.90 | 555.00 | 566.80 | 566.80 | 1.53% | 1,880,938 |
| Dec 23, 2025 | 562.40 | 564.60 | 551.60 | 558.25 | 558.25 | -0.54% | 1,099,872 |
| Dec 22, 2025 | 554.80 | 564.00 | 550.40 | 561.30 | 561.30 | 1.76% | 1,536,309 |
| Dec 19, 2025 | 533.00 | 556.10 | 530.15 | 551.60 | 551.60 | 3.76% | 3,779,244 |
| Dec 18, 2025 | 524.10 | 534.90 | 517.55 | 531.60 | 531.60 | 1.17% | 1,579,485 |
| Dec 17, 2025 | 538.10 | 545.30 | 523.35 | 525.45 | 525.45 | -2.56% | 1,744,306 |
| Dec 16, 2025 | 547.00 | 547.50 | 536.25 | 539.25 | 539.25 | -2.05% | 1,363,555 |
| Dec 15, 2025 | 546.00 | 557.00 | 540.00 | 550.55 | 550.55 | 0.02% | 4,713,751 |
| Dec 12, 2025 | 507.40 | 556.55 | 506.25 | 550.45 | 550.45 | 9.02% | 18,532,400 |
| Dec 11, 2025 | 510.35 | 517.80 | 502.65 | 504.90 | 504.90 | -0.79% | 2,736,690 |
| Dec 10, 2025 | 507.00 | 525.50 | 502.00 | 508.90 | 508.90 | 0.84% | 4,678,893 |
| Dec 9, 2025 | 503.10 | 513.95 | 484.00 | 504.65 | 504.65 | 0.30% | 4,915,480 |
| Dec 8, 2025 | 526.70 | 532.00 | 498.10 | 503.15 | 503.15 | -4.40% | 3,342,660 |
| Dec 5, 2025 | 540.75 | 544.75 | 525.00 | 526.30 | 526.30 | -2.60% | 1,984,423 |
| Dec 4, 2025 | 553.00 | 553.00 | 539.50 | 540.35 | 540.35 | -2.35% | 1,358,590 |
| Dec 3, 2025 | 556.00 | 566.80 | 547.15 | 553.35 | 553.35 | -0.42% | 1,646,548 |
| Dec 2, 2025 | 571.50 | 571.50 | 554.00 | 555.70 | 555.70 | -2.97% | 1,694,727 |
| Dec 1, 2025 | 579.10 | 583.50 | 570.90 | 572.70 | 572.70 | -0.65% | 1,384,284 |
| Nov 28, 2025 | 587.00 | 587.00 | 574.00 | 576.45 | 576.45 | -1.89% | 1,604,637 |
| Nov 27, 2025 | 609.00 | 609.00 | 585.00 | 587.55 | 587.55 | -2.90% | 1,907,837 |
| Nov 26, 2025 | 594.35 | 615.00 | 590.05 | 605.10 | 605.10 | 1.80% | 6,960,205 |
| Nov 25, 2025 | 574.85 | 596.75 | 571.60 | 594.40 | 594.40 | 4.14% | 3,526,422 |
| Nov 24, 2025 | 611.70 | 616.80 | 566.35 | 570.75 | 570.75 | -6.50% | 3,023,350 |
| Nov 21, 2025 | 614.70 | 617.65 | 608.20 | 610.45 | 610.45 | -1.35% | 960,048 |
| Nov 20, 2025 | 620.25 | 628.55 | 617.45 | 618.80 | 618.80 | 0.20% | 1,159,562 |
| Nov 19, 2025 | 621.00 | 621.00 | 613.40 | 617.55 | 617.55 | -0.60% | 999,938 |
| Nov 18, 2025 | 633.70 | 634.50 | 620.00 | 621.25 | 621.25 | -1.92% | 1,204,700 |
| Nov 17, 2025 | 626.70 | 642.95 | 626.60 | 633.40 | 633.40 | 2.81% | 4,483,128 |
| Nov 14, 2025 | 613.85 | 626.65 | 611.30 | 616.10 | 616.10 | 0.11% | 1,504,973 |
| Nov 13, 2025 | 620.00 | 624.40 | 611.25 | 615.40 | 615.40 | -0.74% | 1,346,526 |
| Nov 12, 2025 | 616.00 | 625.50 | 614.30 | 620.00 | 620.00 | 0.84% | 1,328,106 |
| Nov 11, 2025 | 629.50 | 629.50 | 611.80 | 614.85 | 614.85 | -2.04% | 1,764,600 |
| Nov 10, 2025 | 635.10 | 643.40 | 624.05 | 627.65 | 627.65 | 1.26% | 3,662,394 |
| Nov 7, 2025 | 617.00 | 623.30 | 601.65 | 619.85 | 619.85 | -0.55% | 3,044,621 |
| Nov 6, 2025 | 645.40 | 645.40 | 621.50 | 623.30 | 623.30 | -3.43% | 1,697,604 |
| Nov 4, 2025 | 651.00 | 657.25 | 642.50 | 645.45 | 645.45 | -0.73% | 1,743,841 |
| Nov 3, 2025 | 644.00 | 652.95 | 634.45 | 650.20 | 650.20 | 0.90% | 1,854,621 |
| Oct 31, 2025 | 643.70 | 654.00 | 640.50 | 644.40 | 644.40 | 0.18% | 2,188,499 |
| Oct 30, 2025 | 635.80 | 653.10 | 633.20 | 643.25 | 643.25 | 1.20% | 4,226,463 |
| Oct 29, 2025 | 627.50 | 640.80 | 623.40 | 635.60 | 635.60 | 1.73% | 2,611,765 |
| Oct 28, 2025 | 633.00 | 633.00 | 621.05 | 624.80 | 624.80 | -0.94% | 1,481,217 |
| Oct 27, 2025 | 618.00 | 635.00 | 615.05 | 630.75 | 630.75 | 2.15% | 2,807,467 |
| Oct 24, 2025 | 628.00 | 631.90 | 615.65 | 617.45 | 617.45 | -1.59% | 2,371,265 |
| Oct 23, 2025 | 647.10 | 647.90 | 626.00 | 627.40 | 627.40 | -2.59% | 2,680,588 |
| Oct 21, 2025 | 640.00 | 645.80 | 639.55 | 644.05 | 644.05 | 1.27% | 1,178,713 |
| Oct 20, 2025 | 625.00 | 638.55 | 619.00 | 636.00 | 636.00 | 2.42% | 4,171,994 |
| Oct 17, 2025 | 635.60 | 642.25 | 619.00 | 621.00 | 621.00 | -1.95% | 7,822,710 |
| Oct 16, 2025 | 663.00 | 663.00 | 630.00 | 633.35 | 633.35 | -4.41% | 7,792,565 |
| Oct 15, 2025 | 662.00 | 680.25 | 658.35 | 662.55 | 662.55 | 0.78% | 5,519,034 |
| Oct 14, 2025 | 689.50 | 689.55 | 654.00 | 657.40 | 657.40 | -4.11% | 3,737,050 |