Skip to main content
Antarctica Limited (NSE:ANTGRAPHIC)
India flag India · Delayed Price · Currency is INR
0.780
-0.030 (-3.70%)
Mar 9, 2026, 3:29 PM IST

Antarctica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.820.770.780.78-3.70%210,914
Mar 6, 20260.820.820.800.810.811.25%130,814
Mar 5, 20260.790.850.790.800.801.27%144,645
Mar 4, 20260.850.850.770.790.79-7.06%594,638
Mar 2, 20260.870.880.840.850.85-2.30%155,541
Feb 27, 20260.890.890.870.870.87-105,326
Feb 26, 20260.860.890.860.870.871.16%147,029
Feb 25, 20260.840.960.830.860.863.61%587,131
Feb 24, 20260.900.920.770.830.83-7.78%219,558
Feb 23, 20260.910.930.890.900.901.12%144,210
Feb 20, 20260.920.920.890.890.89-1.11%64,665
Feb 19, 20260.890.940.890.900.90-136,466
Feb 18, 20260.900.920.890.900.90-2.17%275,416
Feb 17, 20260.920.950.890.920.92-454,177
Feb 16, 20260.950.950.910.920.92-2.13%176,588
Feb 13, 20260.950.950.920.940.94-165,492
Feb 12, 20260.940.950.910.940.94-126,447
Feb 11, 20260.960.960.930.940.94-195,037
Feb 10, 20260.970.970.930.940.941.08%180,587
Feb 9, 20260.940.950.920.930.931.09%315,329
Feb 6, 20260.970.970.920.920.92-3.16%121,818
Feb 5, 20260.970.970.920.950.952.15%103,953
Feb 4, 20260.920.990.920.930.931.09%249,867
Feb 3, 20260.900.940.900.920.922.22%287,211
Feb 2, 20260.930.940.880.900.90-1.10%231,009
Feb 1, 20260.890.920.890.910.912.25%83,414
Jan 30, 20260.900.930.890.890.89-1.11%314,131
Jan 29, 20260.930.930.900.900.90-1.10%206,581
Jan 28, 20260.930.950.900.910.91-209,210
Jan 27, 20260.920.950.890.910.91-1.09%427,154
Jan 23, 20260.980.980.910.920.92-2.13%370,528
Jan 22, 20260.910.980.910.940.941.08%143,584
Jan 21, 20260.950.990.900.930.93-2.11%265,839
Jan 20, 20260.980.990.950.950.95-3.06%254,044
Jan 19, 20261.051.050.970.980.98-1.01%306,936
Jan 16, 20261.001.030.980.990.99-1.00%110,896
Jan 14, 20261.051.050.991.001.001.01%64,472
Jan 13, 20260.951.050.950.990.992.06%149,210
Jan 12, 20261.031.030.940.970.97-4.90%233,813
Jan 9, 20261.021.041.021.021.02-165,907
Jan 8, 20261.051.051.021.021.02-158,280
Jan 7, 20261.021.051.021.021.02-149,400
Jan 6, 20261.021.031.001.021.02-97,319
Jan 5, 20261.051.081.021.021.02-1.92%174,499
Jan 2, 20261.101.101.031.041.04-2.80%518,433
Jan 1, 20260.991.170.991.071.079.18%1,511,621
Dec 31, 20251.001.030.980.980.98-1.01%108,495
Dec 30, 20251.051.050.970.990.99-2.94%262,376
Dec 29, 20250.961.150.961.021.026.25%668,917
Dec 26, 20250.981.000.960.960.96-2.04%94,537
Dec 24, 20250.981.080.850.980.98-290,980
Dec 23, 20250.981.000.970.980.98-125,495
Dec 22, 20251.101.100.980.980.98-1.01%245,097
Dec 19, 20250.931.110.900.990.996.45%506,090
Dec 18, 20250.970.970.900.930.93-3.12%120,451
Dec 17, 20250.940.970.940.960.962.13%196,760
Dec 16, 20250.940.980.940.940.94-2.08%67,589
Dec 15, 20250.960.970.940.960.962.13%94,653
Dec 12, 20250.970.970.770.940.94-1.05%225,192
Dec 11, 20250.980.980.930.950.95-82,271
Dec 10, 20250.980.980.950.950.95-80,700
Dec 9, 20250.990.990.940.950.95-2.06%142,936
Dec 8, 20250.950.990.950.970.972.11%142,842
Dec 5, 20250.960.970.940.950.95-1.04%112,673
Dec 4, 20250.950.990.950.960.961.05%177,001
Dec 3, 20250.981.010.890.950.95-3.06%258,512
Dec 2, 20251.031.030.960.980.98-2.97%125,464
Dec 1, 20250.961.040.961.011.015.21%202,552
Nov 28, 20251.001.000.950.960.96-213,129
Nov 27, 20250.991.000.960.960.96-3.03%198,091
Nov 26, 20250.991.000.950.990.993.13%164,606
Nov 25, 20250.971.000.950.960.962.13%223,096
Nov 24, 20251.001.020.800.940.94-6.93%276,592
Nov 21, 20251.031.031.001.011.01-0.98%108,862
Nov 20, 20251.041.041.011.021.020.99%150,226
Nov 19, 20251.011.041.011.011.01-170,649
Nov 18, 20251.021.041.011.011.01-0.98%206,071
Nov 17, 20251.021.041.021.021.02-91,019
Nov 14, 20251.031.041.011.021.02-0.97%64,662
Nov 13, 20251.041.051.021.031.030.98%152,783
Nov 12, 20251.031.051.011.021.02-0.97%185,480
Nov 11, 20251.031.071.031.031.03-1.90%108,067
Nov 10, 20251.071.081.001.051.05-0.94%478,802
Nov 7, 20251.101.100.951.061.06-1.85%346,822
Nov 6, 20251.031.111.001.081.086.93%380,997
Nov 4, 20251.051.050.931.011.01-2.88%252,061
Nov 3, 20251.041.061.031.041.04-138,415
Oct 31, 20251.051.061.041.041.04-0.95%129,493
Oct 30, 20251.051.081.041.051.05-0.94%193,912
Oct 29, 20251.081.081.051.061.06-0.93%87,830
Oct 28, 20251.071.081.061.071.070.94%234,890
Oct 27, 20251.071.081.051.061.06-0.93%147,710
Oct 24, 20251.051.091.051.071.07-97,888
Oct 23, 20251.051.081.051.071.070.94%169,889
Oct 21, 20251.051.071.051.061.060.95%59,297
Oct 20, 20251.061.071.041.051.05-166,671
Oct 17, 20251.051.091.051.051.05-243,326
Oct 16, 20251.061.071.051.051.050.96%170,890
Oct 15, 20251.041.061.041.041.04-149,751
Oct 14, 20251.061.081.041.041.04-2.80%265,206