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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	542	548.7	548.7	557	540.1	2.1M
February 19, 2026	556.25	545.75	545.75	576	541.1	5.55M
February 18, 2026	544.4	556.15	556.15	569.45	539.05	5.76M
February 17, 2026	543.65	544.25	544.25	550	534.55	1.9M
February 16, 2026	530	543.65	543.65	546	525	1.95M
February 13, 2026	544	533.05	533.05	544.2	529.7	2.09M
February 12, 2026	560.85	548.85	548.85	564	547	1.89M
February 11, 2026	566	564.05	564.05	567	555	1.76M
February 10, 2026	575	565.55	565.55	582.8	561.4	5.16M
February 09, 2026	563.15	564.3	564.3	573	557.1	3.83M
February 06, 2026	545.7	547.75	547.75	554.9	537	1.84M
February 05, 2026	554.8	547.55	547.55	558.3	543.55	2.45M
February 04, 2026	559.95	555.15	555.15	566.65	548.2	3.54M
February 03, 2026	585	566.55	566.55	587	560.3	8.72M
February 02, 2026	538	558.2	558.2	570.55	537.3	27.82M
February 01, 2026	505.5	531.05	531.05	576	498.55	34.74M
January 30, 2026	487	504.3	504.3	515	478	3.16M
January 29, 2026	493.4	489.65	489.65	503	486.25	1.94M
January 28, 2026	493.7	489.65	489.65	505.55	478.5	3.52M
January 27, 2026	507	490.15	490.15	507	485.5	2.45M
January 23, 2026	536.75	501.4	501.4	536.8	497.8	2.9M
January 22, 2026	535.8	537.7	537.7	547.3	523.25	3.36M
January 21, 2026	521.75	521.5	521.5	532.55	513	3.04M
January 20, 2026	542.7	518.2	518.2	543.3	515.3	2.04M
January 19, 2026	548.75	542.25	542.25	550.1	536	1.35M
January 16, 2026	552.5	551.55	551.55	567.85	547	1.97M
January 14, 2026	565.95	552	552	567.9	548.15	1.06M
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

Anant Raj Limited (ANANTRAJ.NS) NSE