Skip to main content
Antarctica Limited (NSE:ANTGRAPHIC)
India flag India · Delayed Price · Currency is INR
0.870
-0.010 (-1.14%)
Apr 29, 2026, 3:28 PM IST

Antarctica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.870.890.870.88--11,831
Apr 28, 20260.880.900.870.880.88-142,526
Apr 27, 20260.870.900.870.880.88-1.12%135,400
Apr 24, 20260.890.900.870.890.891.14%138,490
Apr 23, 20260.900.900.880.880.88-1.12%235,243
Apr 22, 20260.850.900.840.890.894.71%479,382
Apr 21, 20260.860.900.820.850.851.19%193,661
Apr 20, 20260.920.920.820.840.84-6.67%173,643
Apr 17, 20260.900.920.880.900.903.45%403,982
Apr 16, 20260.860.900.860.870.871.16%271,389
Apr 15, 20260.850.890.840.860.861.18%101,668
Apr 13, 20260.850.860.820.850.85-1.16%91,474
Apr 10, 20260.840.880.840.860.862.38%292,734
Apr 9, 20260.850.890.840.840.84-169,187
Apr 8, 20260.940.940.820.840.843.70%405,802
Apr 7, 20260.810.850.790.810.812.53%120,545
Apr 6, 20260.780.810.770.790.793.95%253,300
Apr 2, 20260.760.770.720.760.76-1.30%129,551
Apr 1, 20260.700.800.660.770.7713.24%240,932
Mar 30, 20260.670.700.640.680.68-2.86%745,488
Mar 27, 20260.730.740.670.700.70-2.78%741,968
Mar 25, 20260.730.750.720.720.72-1.37%114,492
Mar 24, 20260.740.760.730.730.73-1.35%155,587
Mar 23, 20260.810.810.710.740.74-3.90%146,695
Mar 20, 20260.800.820.650.770.77-2.53%344,323
Mar 19, 20260.820.820.780.790.79-1.25%241,777
Mar 18, 20260.800.820.790.800.80-2.44%1,215,371
Mar 17, 20260.780.830.780.820.825.13%120,397
Mar 16, 20260.830.830.780.780.78-2.50%88,036
Mar 13, 20260.820.830.790.800.801.27%172,473
Mar 12, 20260.800.830.780.790.79-1.25%190,622
Mar 11, 20260.800.840.790.800.80-136,155
Mar 10, 20260.810.810.780.800.802.56%131,017
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