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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	570	566.55	566.55	576.5	556.1	1.59M
January 12, 2026	545	568.45	568.45	572	533	3.24M
January 09, 2026	567	551.1	551.1	575.45	547	2.22M
January 08, 2026	586	571.1	571.1	608.4	567.1	4.68M
January 07, 2026	582.05	591.55	591.55	595.2	576.6	1.38M
January 06, 2026	588	585.2	585.2	593.25	580.1	1.52M
January 05, 2026	587	588.05	588.05	598.65	581.1	3.21M
January 02, 2026	552.5	584.05	584.05	588	552	5.45M
January 01, 2026	547.95	552.5	552.5	556.2	546.35	759,230
December 31, 2025	546	547.3	547.3	558.7	540.2	1.73M
December 30, 2025	537	544.3	544.3	548.4	524	1.92M
December 29, 2025	554.5	535.6	535.6	556.6	532.85	1.59M
December 26, 2025	565	554.65	554.65	565	551.6	1.34M
December 24, 2025	557.1	566.8	566.8	573.9	555	1.88M
December 23, 2025	562.4	558.25	558.25	564.6	551.6	1.1M
December 22, 2025	554.8	561.3	561.3	564	550.4	1.54M
December 19, 2025	533	551.6	551.6	556.1	530.15	3.78M
December 18, 2025	524.1	531.6	531.6	534.9	517.55	1.58M
December 17, 2025	538.1	525.45	525.45	545.3	523.35	1.74M
December 16, 2025	547	539.25	539.25	547.5	536.25	1.36M
December 15, 2025	546	550.55	550.55	557	540	4.71M
December 12, 2025	507.4	550.45	550.45	556.55	506.25	18.53M
December 11, 2025	510.35	504.9	504.9	517.8	502.65	2.74M
December 10, 2025	507	508.9	508.9	525.5	502	4.68M
December 09, 2025	503.1	504.65	504.65	513.95	484	4.92M
December 08, 2025	526.7	503.15	503.15	532	498.1	3.34M
December 05, 2025	540.75	526.3	526.3	544.75	525	1.98M
December 04, 2025	553	540.35	540.35	553	539.5	1.36M
December 03, 2025	556	553.35	553.35	566.8	547.15	1.65M
December 02, 2025	571.5	555.7	555.7	571.5	554	1.69M
December 01, 2025	579.1	572.7	572.7	583.5	570.9	1.38M
November 28, 2025	587	576.45	576.45	587	574	1.6M
November 27, 2025	609	587.55	587.55	609	585	1.91M
November 26, 2025	594.35	605.1	605.1	615	590.05	6.96M
November 25, 2025	574.85	594.4	594.4	596.75	571.6	3.53M
November 24, 2025	611.7	570.75	570.75	616.8	566.35	3.02M
November 21, 2025	614.7	610.45	610.45	617.65	608.2	960,048
November 19, 2025	621	617.55	617.55	621	613.4	999,817
November 18, 2025	633.7	621.25	621.25	634.5	620	1.2M
November 17, 2025	626.7	633.4	633.4	642.95	626.6	4.48M
November 14, 2025	613.85	616.1	616.1	626.65	611.3	1.5M
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

Anant Raj Limited (ANANTRAJ.NS) NSE