Antarctica Limited - ANTGRAPHIC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.92	0.89	0.89	0.92	0.89	65,596
February 19, 2026	0.89	0.9	0.9	0.94	0.89	138,450
February 18, 2026	0.9	0.9	0.9	0.92	0.89	282,902
February 17, 2026	0.92	0.92	0.92	0.95	0.89	454,188
February 16, 2026	0.95	0.92	0.92	0.95	0.91	178,943
February 13, 2026	0.95	0.94	0.94	0.95	0.92	166,192
February 12, 2026	0.94	0.94	0.94	0.95	0.91	127,028
February 11, 2026	0.96	0.94	0.94	0.96	0.93	212,550
February 10, 2026	0.97	0.94	0.94	0.97	0.93	186,962
February 09, 2026	0.94	0.93	0.93	0.95	0.92	317,985
February 06, 2026	0.97	0.92	0.92	0.97	0.92	122,817
February 05, 2026	0.97	0.95	0.95	0.97	0.92	103,999
February 04, 2026	0.92	0.93	0.93	0.99	0.92	253,375
February 03, 2026	0.9	0.92	0.92	0.94	0.9	294,927
February 02, 2026	0.93	0.9	0.9	0.94	0.88	232,950
February 01, 2026	0.89	0.91	0.91	0.92	0.89	83,414
January 30, 2026	0.9	0.89	0.89	0.93	0.89	324,655
January 29, 2026	0.93	0.9	0.9	0.93	0.9	191,844
January 28, 2026	0.93	0.9	0.9	0.93	0.9	209,210
January 27, 2026	0.92	0.91	0.91	0.95	0.89	427,154
January 23, 2026	0.98	0.92	0.92	0.98	0.91	374,335
January 22, 2026	0.91	0.94	0.94	0.98	0.91	141,679
January 21, 2026	0.95	0.93	0.93	0.99	0.9	265,839
January 20, 2026	0.98	0.95	0.95	0.99	0.95	258,920
January 19, 2026	1.05	0.98	0.98	1.05	0.97	308,969
January 16, 2026	1	0.99	0.99	1.03	0.98	117,396
January 14, 2026	1.05	1	1	1.05	0.99	65,372
January 13, 2026	0.95	0.99	0.99	1.05	0.95	153,217
January 12, 2026	1.03	0.97	0.97	1.03	0.94	233,985
January 09, 2026	1.02	1.02	1.02	1.04	1.02	166,908
January 08, 2026	1.05	1.02	1.02	1.05	1.02	158,228
January 07, 2026	1.02	1.02	1.02	1.05	1.02	154,388
January 06, 2026	1.02	1.02	1.02	1.03	1	97,340
January 05, 2026	1.05	1.02	1.02	1.08	1.02	174,304
January 02, 2026	1.1	1.04	1.04	1.1	1.03	521,336
January 01, 2026	0.99	1.07	1.07	1.17	0.99	1.52M
December 31, 2025	1	0.98	0.98	1.03	0.98	117,098
December 30, 2025	1.05	0.99	0.99	1.05	0.97	295,866
December 29, 2025	0.96	1.02	1.02	1.15	0.96	669,283
December 26, 2025	0.98	0.96	0.96	1	0.96	96,037
December 24, 2025	0.98	0.98	0.98	1.08	0.85	291,310
December 23, 2025	0.98	0.98	0.98	1	0.97	126,160
December 22, 2025	1.1	0.98	0.98	1.1	0.98	245,097
December 19, 2025	0.93	0.99	0.99	1.11	0.9	506,186
December 18, 2025	0.97	0.93	0.93	0.97	0.9	115,551
December 17, 2025	0.94	0.96	0.96	0.97	0.94	216,179
December 16, 2025	0.94	0.94	0.94	0.98	0.94	67,963
December 15, 2025	0.96	0.96	0.96	0.97	0.94	98,336
December 12, 2025	0.97	0.94	0.94	0.97	0.77	230,033
December 11, 2025	0.98	0.95	0.95	0.98	0.93	82,935
December 10, 2025	0.98	0.95	0.95	0.98	0.95	81,885
December 09, 2025	0.99	0.95	0.95	0.99	0.94	134,201
December 08, 2025	0.95	0.97	0.97	0.99	0.95	144,756
December 05, 2025	0.96	0.95	0.95	0.97	0.94	112,733
December 04, 2025	0.95	0.96	0.96	0.99	0.95	179,062
December 03, 2025	0.98	0.95	0.95	1.01	0.89	261,485
December 02, 2025	1.03	0.98	0.98	1.03	0.96	126,344
December 01, 2025	0.96	1.01	1.01	1.04	0.96	206,836
November 28, 2025	1	0.96	0.96	1	0.95	210,098
November 27, 2025	0.99	0.96	0.96	1	0.96	202,460

Antarctica Limited (ANTGRAPHIC.NS) NSE