Anant Raj Limited (NSE:ANANTRAJ)
India
· Delayed Price · Currency is INR 490.90
-2.20 (-0.45%)
Apr 29, 2026, 3:30 PM IST
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 495.00 | 499.40 | 489.20 | 490.90 | 490.90 | -0.45% | 1,318,300 |
| Apr 28, 2026 | 500.90 | 506.70 | 491.50 | 493.10 | 493.10 | -1.56% | 2,118,322 |
| Apr 27, 2026 | 466.00 | 509.90 | 466.00 | 500.90 | 500.90 | 8.33% | 13,763,020 |
| Apr 24, 2026 | 510.80 | 514.35 | 447.35 | 462.40 | 462.40 | -9.38% | 7,150,693 |
| Apr 23, 2026 | 517.90 | 520.00 | 507.70 | 510.25 | 510.25 | -1.57% | 1,204,779 |
| Apr 22, 2026 | 513.00 | 521.15 | 510.40 | 518.40 | 518.40 | 0.78% | 1,063,103 |
| Apr 21, 2026 | 509.30 | 526.05 | 508.30 | 514.40 | 514.40 | 1.50% | 2,080,621 |
| Apr 20, 2026 | 511.30 | 516.70 | 502.20 | 506.80 | 506.80 | -1.29% | 1,940,004 |
| Apr 17, 2026 | 510.50 | 519.00 | 509.30 | 513.40 | 513.40 | 0.67% | 1,445,420 |
| Apr 16, 2026 | 508.50 | 512.85 | 499.00 | 510.00 | 510.00 | 1.32% | 1,997,409 |
| Apr 15, 2026 | 494.70 | 509.65 | 493.00 | 503.35 | 503.35 | 3.72% | 2,786,215 |
| Apr 13, 2026 | 474.15 | 489.45 | 465.15 | 485.30 | 485.30 | -0.57% | 1,860,626 |
| Apr 10, 2026 | 480.00 | 493.85 | 479.90 | 488.10 | 488.10 | 2.38% | 1,912,472 |
| Apr 9, 2026 | 485.00 | 487.60 | 471.45 | 476.75 | 476.75 | -1.74% | 1,922,429 |
| Apr 8, 2026 | 486.00 | 487.70 | 474.70 | 485.20 | 485.20 | 5.60% | 2,223,420 |
| Apr 7, 2026 | 451.00 | 462.50 | 446.60 | 459.45 | 459.45 | 0.86% | 1,589,197 |
| Apr 6, 2026 | 450.00 | 457.95 | 438.20 | 455.55 | 455.55 | 0.84% | 2,040,997 |
| Apr 2, 2026 | 429.45 | 455.30 | 427.10 | 451.75 | 451.75 | 0.79% | 2,452,336 |
| Apr 1, 2026 | 425.00 | 452.65 | 420.35 | 448.20 | 448.20 | 10.48% | 5,712,979 |
| Mar 30, 2026 | 429.00 | 429.95 | 403.00 | 405.70 | 405.70 | -7.23% | 4,152,398 |
| Mar 27, 2026 | 453.50 | 453.50 | 434.40 | 437.30 | 437.30 | -4.05% | 3,151,476 |
| Mar 25, 2026 | 454.70 | 469.75 | 453.55 | 455.75 | 455.75 | 1.44% | 2,135,406 |
| Mar 24, 2026 | 457.00 | 457.00 | 442.40 | 449.30 | 449.30 | 1.62% | 1,825,779 |
| Mar 23, 2026 | 455.00 | 456.00 | 440.00 | 442.15 | 442.15 | -5.09% | 1,717,859 |
| Mar 20, 2026 | 454.80 | 470.00 | 453.50 | 465.85 | 465.85 | 4.03% | 2,239,014 |
| Mar 19, 2026 | 458.00 | 462.00 | 446.05 | 447.80 | 447.80 | -4.89% | 1,551,358 |
| Mar 18, 2026 | 451.90 | 473.00 | 450.80 | 470.80 | 470.80 | 4.87% | 2,159,124 |
| Mar 17, 2026 | 443.85 | 450.55 | 435.50 | 448.95 | 448.95 | 1.58% | 1,647,512 |
| Mar 16, 2026 | 447.90 | 447.90 | 427.15 | 441.95 | 441.95 | -1.79% | 2,841,055 |
| Mar 13, 2026 | 469.60 | 473.05 | 448.00 | 450.00 | 450.00 | -4.17% | 1,589,366 |
| Mar 12, 2026 | 467.00 | 475.75 | 458.00 | 469.60 | 469.60 | -0.62% | 2,016,171 |
| Mar 11, 2026 | 485.35 | 493.80 | 471.00 | 472.55 | 472.55 | -2.64% | 1,477,633 |
| Mar 10, 2026 | 485.00 | 490.00 | 475.55 | 485.35 | 485.35 | 2.57% | 1,255,460 |
| 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 |