Anant Raj Limited - ANANTRAJ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	701	719.8	719.8	731.7	699.25	11.26M
October 01, 2025	698	699.05	699.05	707.65	684.2	3.97M
September 30, 2025	706	698.15	698.15	714	691.35	6.09M
September 29, 2025	696	699.15	699.15	719.9	685.5	17.4M
September 26, 2025	679.25	679.7	679.7	702.5	666.2	14.81M
September 25, 2025	677	677.8	677.8	684.95	667.15	5.1M
September 24, 2025	665	677.1	677.1	708.8	657.7	24.36M
September 23, 2025	678.95	666.2	666.2	684	662.7	5.07M
September 22, 2025	644.4	677.6	677.6	688.7	643.5	26.14M
September 19, 2025	586.1	640.4	640.4	647.8	580.15	23.02M
September 18, 2025	588	585.5	585.5	597.95	583.25	2.19M
September 17, 2025	599	586.95	586.95	602.55	584.1	2.47M
September 16, 2025	591.95	595.15	595.15	609.9	579.1	16.52M
September 15, 2025	536.05	589.45	589.45	604	536.05	34.63M
September 12, 2025	528.8	533.3	533.3	539	527.9	858,500
September 11, 2025	534.6	528.8	528.8	536.9	525	679,251
September 10, 2025	520.5	532.85	532.85	539.2	520.5	1.17M
September 09, 2025	530.8	518.65	518.65	530.8	517.3	830,701
September 08, 2025	537.4	528.35	528.35	542	527.25	612,267
September 05, 2025	533.5	535.25	535.25	542.6	526.15	657,580
September 04, 2025	548	533.85	533.85	548	531.85	694,291
September 03, 2025	540	544	544	547.75	536	832,465
September 02, 2025	523	538.2	538.2	540.6	520.5	1.07M
September 01, 2025	518.4	521.15	521.15	527	515.55	710,246
August 29, 2025	518	516.35	516.35	524.9	511.3	809,137
August 28, 2025	529.9	517.6	517.6	532.3	515.8	818,615
August 26, 2025	537	531.75	531.75	539.7	530	605,742
August 25, 2025	549.55	539.05	539.05	551.9	537	643,888
August 22, 2025	555.9	547.1	547.1	556.6	545.6	906,241
August 21, 2025	539.4	552.75	552.75	559.85	539.4	2.05M
August 20, 2025	542.3	538.45	538.45	545.65	537.3	575,998
August 19, 2025	544.7	542.25	542.25	547.65	541.5	716,951
August 18, 2025	546	543.4	543.4	548.7	540	800,912
August 14, 2025	537.75	535.75	535.75	541.95	533	655,134
August 13, 2025	539.65	536.95	536.95	544	536	678,290
August 12, 2025	539.6	536.45	536.45	544	535.2	527,929
August 11, 2025	535	538.75	538.75	542	526.5	1.13M
August 08, 2025	547	533.95	533.95	549.45	531.4	817,938
August 07, 2025	540	546.6	546.6	550	534	1.23M
August 06, 2025	560.15	543.2	543.2	568.5	540.15	1.66M
August 05, 2025	564.4	559.55	559.55	573.6	557	1.77M
August 04, 2025	565.95	562.45	562.45	568.4	558	1.12M
August 01, 2025	562.9	563.85	563.85	572	561.15	1.13M
July 31, 2025	568	564.6	564.6	577.7	557.1	1.72M
July 30, 2025	580.9	579.8	579.8	587.8	573	1.74M
July 29, 2025	560	578.4	578.4	581	547.4	2.47M
July 28, 2025	575.2	563.1	563.1	581.95	560	2.43M
July 25, 2025	582	573.45	573.45	606.5	570.15	14.72M
July 24, 2025	564.9	562.35	562.35	569.5	557.75	1.47M
July 23, 2025	573	562.75	562.75	573	558.05	1.96M
July 22, 2025	585.2	569.8	569.8	595.55	567	2.16M
July 21, 2025	590.5	582.95	582.95	592.35	581	2.23M
July 18, 2025	602.95	589.2	589.2	603	587.05	1.72M
July 17, 2025	609	601.4	601.4	613.95	599.3	1.87M
July 16, 2025	610	606.1	606.1	620	600	4.83M
July 15, 2025	573.7	607.2	606.47	616.5	569.15	13.95M
July 14, 2025	562	571.5	570.81	574.75	551.2	2.24M
July 11, 2025	558	561.3	560.63	579	553.45	3.08M
July 10, 2025	549	554.4	553.73	563.5	548.5	2.09M
July 09, 2025	552	547.7	547.04	554.7	546.1	800,443

Anant Raj Limited (ANANTRAJ.NS) NSE