Anant Raj Limited (NSE:ANANTRAJ)
India
· Delayed Price · Currency is INR 526.30
-14.05 (-2.60%)
At close: Dec 5, 2025
Anant Raj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 691.45 | 700.00 | 680.00 | 685.55 | 685.55 | -1.25% | 3,114,171 |
| Oct 10, 2025 | 700.50 | 704.55 | 687.20 | 694.20 | 694.20 | -0.59% | 4,515,600 |
| Oct 9, 2025 | 701.00 | 713.25 | 686.35 | 698.35 | 698.35 | -0.23% | 5,775,140 |
| Oct 8, 2025 | 720.00 | 720.00 | 696.00 | 699.95 | 699.95 | -4.85% | 8,326,793 |
| Oct 7, 2025 | 700.00 | 743.65 | 697.10 | 735.60 | 735.60 | 4.34% | 9,564,387 |
| Oct 6, 2025 | 721.00 | 722.40 | 695.35 | 705.00 | 705.00 | -2.06% | 5,342,939 |
| Oct 3, 2025 | 701.00 | 731.70 | 699.25 | 719.80 | 719.80 | 2.97% | 11,266,160 |
| Oct 1, 2025 | 698.00 | 707.65 | 684.20 | 699.05 | 699.05 | 0.13% | 3,973,896 |
| Sep 30, 2025 | 706.00 | 714.00 | 691.35 | 698.15 | 698.15 | -0.14% | 6,086,696 |
| Sep 29, 2025 | 696.00 | 719.90 | 685.50 | 699.15 | 699.15 | 2.86% | 17,400,520 |
| Sep 26, 2025 | 679.25 | 702.50 | 666.20 | 679.70 | 679.70 | 0.28% | 14,805,380 |
| Sep 25, 2025 | 677.00 | 684.95 | 667.15 | 677.80 | 677.80 | 0.10% | 5,096,720 |
| Sep 24, 2025 | 665.00 | 708.80 | 657.70 | 677.10 | 677.10 | 1.64% | 24,359,780 |