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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	620	615.4	615.4	624.4	611.25	1.35M
November 12, 2025	616	620	620	625.5	614.3	1.33M
November 11, 2025	629.5	614.85	614.85	629.5	611.8	1.76M
November 10, 2025	635.1	627.65	627.65	643.4	624.05	3.66M
November 07, 2025	617	619.85	619.85	623.3	601.65	3.05M
November 06, 2025	645.4	623.3	623.3	645.4	621.5	1.7M
November 04, 2025	651	645.45	645.45	657.25	642.5	1.74M
November 03, 2025	644	650.2	650.2	652.95	634.45	1.85M
October 31, 2025	643.7	644.4	644.4	654	640.5	2.19M
October 30, 2025	635.8	643.25	643.25	653.1	633.2	4.23M
October 29, 2025	627.5	635.6	635.6	640.8	623.4	2.61M
October 28, 2025	633	624.8	624.8	633	621.05	1.48M
October 27, 2025	618	630.75	630.75	635	615.05	2.81M
October 24, 2025	628	617.45	617.45	631.9	615.65	2.37M
October 23, 2025	647.1	627.4	627.4	647.9	626	2.68M
October 21, 2025	640	644.05	644.05	645.8	639.55	1.18M
October 20, 2025	625	636	636	638.55	619	4.17M
October 17, 2025	635.6	621	621	642.25	619	7.82M
October 16, 2025	663	633.35	633.35	663	630	7.79M
October 15, 2025	662	662.55	662.55	680.25	658.35	5.52M
October 14, 2025	689.5	657.4	657.4	689.55	654	3.74M
October 13, 2025	691.45	685.55	685.55	700	680	3.11M
October 10, 2025	700.5	694.2	694.2	704.55	687.2	4.52M
October 09, 2025	701	698.35	698.35	713.25	686.35	5.78M
October 08, 2025	720	699.95	699.95	720	696	8.33M
October 07, 2025	700	735.6	735.6	743.65	697.1	9.56M
October 06, 2025	721	705	705	722.4	695.35	5.34M
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

Anant Raj Limited (ANANTRAJ.NS) NSE