Anant Raj Ltd. ANANTRAJ
NSE · India · Consumer Durables
INR 577.00-21.90 (-3.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 577.85 | -3.51% | INR 595.00 | INR 598.50 | INR 569.05 | 1.53M |
| 2026-09-30 | INR 598.90 | -0.56% | INR 605.00 | INR 611.00 | INR 597.00 | 1.12M |
| 2026-09-29 | INR 602.30 | -0.93% | INR 605.00 | INR 613.60 | INR 599.00 | 1.19M |
| 2026-09-28 | INR 607.95 | -1.53% | INR 615.00 | INR 619.80 | INR 601.80 | 1.05M |
| 2026-09-25 | INR 617.40 | -1.07% | INR 622.55 | INR 628.40 | INR 613.20 | 1.20M |
| 2026-09-24 | INR 624.10 | -1.22% | INR 625.00 | INR 636.00 | INR 621.05 | 1.72M |
| 2026-09-23 | INR 631.80 | +3.56% | INR 609.90 | INR 633.85 | INR 607.75 | 3.33M |
| 2026-09-22 | INR 610.10 | +2.50% | INR 595.90 | INR 614.80 | INR 594.50 | 1.66M |
| 2026-09-21 | INR 595.20 | -1.81% | INR 606.00 | INR 611.70 | INR 594.00 | 648.06K |
| 2026-09-18 | INR 606.15 | +1.55% | INR 595.00 | INR 607.50 | INR 595.00 | 1.46M |
| 2026-09-17 | INR 596.90 | +2.30% | INR 582.00 | INR 600.20 | INR 579.40 | 1.90M |
| 2026-09-16 | INR 583.50 | -0.41% | INR 585.00 | INR 594.90 | INR 576.85 | 2.95M |
| 2026-09-15 | INR 585.90 | -2.08% | INR 601.05 | INR 605.30 | INR 583.05 | 1.79M |
| 2026-09-14 | INR 598.35 | 0.00% | INR 598.35 | INR 598.35 | INR 598.35 | 0 |
| 2026-09-11 | INR 598.35 | -1.72% | INR 602.00 | INR 604.45 | INR 585.05 | 2.04M |
| 2026-09-10 | INR 608.85 | -0.77% | INR 610.05 | INR 615.95 | INR 605.30 | 1.18M |
| 2026-09-09 | INR 613.60 | -1.96% | INR 622.00 | INR 625.80 | INR 612.50 | 2.11M |
| 2026-09-08 | INR 625.85 | -1.94% | INR 641.00 | INR 641.00 | INR 623.05 | 1.01M |
| 2026-09-07 | INR 638.25 | +2.05% | INR 622.00 | INR 644.80 | INR 615.20 | 5.17M |
| 2026-09-04 | INR 625.45 | -0.45% | INR 633.00 | INR 646.40 | INR 622.10 | 4.22M |
| 2026-09-03 | INR 628.30 | +6.70% | INR 598.00 | INR 640.25 | INR 598.00 | 22.19M |
| 2026-09-02 | INR 588.85 | +0.18% | INR 583.00 | INR 594.85 | INR 571.35 | 1.28M |
| 2026-09-01 | INR 587.80 | -2.67% | INR 603.90 | INR 604.75 | INR 584.60 | 1.11M |
| 2026-08-31 | INR 603.90 | -0.37% | INR 603.00 | INR 606.40 | INR 590.90 | 1.60M |
| 2026-08-28 | INR 606.15 | +0.15% | INR 605.25 | INR 611.90 | INR 603.20 | 616.04K |
| 2026-08-27 | INR 605.25 | -0.18% | INR 608.70 | INR 610.75 | INR 603.00 | 823.70K |
| 2026-08-26 | INR 606.35 | -1.11% | INR 613.15 | INR 617.65 | INR 598.25 | 1.36M |
| 2026-08-25 | INR 613.15 | -0.24% | INR 614.00 | INR 616.40 | INR 609.00 | 821.26K |
| 2026-08-24 | INR 614.60 | -1.66% | INR 625.00 | INR 631.00 | INR 612.60 | 1.02M |
| 2026-08-21 | INR 625.00 | -1.40% | INR 637.05 | INR 642.95 | INR 623.00 | 1.21M |
| 2026-08-20 | INR 633.85 | +0.36% | INR 633.70 | INR 649.00 | INR 630.55 | 3.86M |
| 2026-08-19 | INR 631.55 | +0.72% | INR 627.00 | INR 640.50 | INR 621.00 | 4.25M |
| 2026-08-18 | INR 627.05 | -0.08% | INR 623.00 | INR 633.00 | INR 621.95 | 1.12M |
| 2026-08-17 | INR 627.55 | -0.38% | INR 629.00 | INR 634.40 | INR 622.75 | 1.00M |
| 2026-08-14 | INR 629.95 | +0.46% | INR 629.90 | INR 631.45 | INR 618.50 | 1.47M |
| 2026-08-13 | INR 627.05 | +2.02% | INR 614.00 | INR 631.45 | INR 606.05 | 2.15M |
| 2026-08-12 | INR 614.65 | +1.39% | INR 609.00 | INR 620.20 | INR 600.15 | 1.70M |
| 2026-08-11 | INR 606.25 | +0.33% | INR 604.80 | INR 613.00 | INR 597.35 | 1.21M |
| 2026-08-10 | INR 604.25 | -1.89% | INR 620.00 | INR 628.35 | INR 593.30 | 2.70M |
| 2026-08-07 | INR 615.90 | -0.24% | INR 616.95 | INR 627.30 | INR 613.50 | 1.04M |
| 2026-08-06 | INR 617.40 | -1.72% | INR 629.70 | INR 632.20 | INR 615.30 | 1.20M |
| 2026-08-05 | INR 628.20 | -0.35% | INR 633.50 | INR 639.00 | INR 624.30 | 1.26M |
| 2026-08-04 | INR 630.40 | +0.68% | INR 626.25 | INR 634.00 | INR 623.35 | 1.48M |
| 2026-08-03 | INR 626.15 | +0.26% | INR 626.00 | INR 641.70 | INR 621.15 | 2.76M |
| 2026-07-31 | INR 624.50 | +2.44% | INR 613.10 | INR 632.40 | INR 608.50 | 4.08M |
| 2026-07-30 | INR 609.60 | -0.62% | INR 613.90 | INR 615.90 | INR 602.75 | 3.02M |
| 2026-07-29 | INR 613.40 | +0.57% | INR 611.95 | INR 620.95 | INR 607.45 | 1.56M |
| 2026-07-28 | INR 609.95 | -1.13% | INR 616.60 | INR 625.00 | INR 602.75 | 1.92M |
| 2026-07-27 | INR 616.90 | +5.17% | INR 588.00 | INR 619.60 | INR 586.30 | 4.64M |
| 2026-07-24 | INR 586.55 | -0.10% | INR 580.20 | INR 591.65 | INR 576.00 | 3.00M |
| 2026-07-23 | INR 587.15 | -4.74% | INR 615.00 | INR 618.95 | INR 585.50 | 2.85M |
| 2026-07-22 | INR 616.35 | +1.23% | INR 620.00 | INR 627.75 | INR 606.35 | 7.84M |
| 2026-07-21 | INR 608.85 | +1.34% | INR 603.00 | INR 612.00 | INR 598.15 | 3.67M |
| 2026-07-20 | INR 600.80 | +1.47% | INR 595.00 | INR 603.00 | INR 582.50 | 3.80M |
| 2026-07-17 | INR 592.10 | +3.16% | INR 573.75 | INR 595.00 | INR 561.00 | 4.28M |
| 2026-07-16 | INR 573.95 | +0.13% | INR 575.70 | INR 585.85 | INR 571.00 | 1.63M |
| 2026-07-15 | INR 573.20 | -0.08% | INR 565.00 | INR 584.60 | INR 565.00 | 1.14M |
| 2026-07-14 | INR 573.65 | -2.63% | INR 583.00 | INR 588.85 | INR 571.00 | 1.37M |
| 2026-07-13 | INR 589.15 | +0.56% | INR 580.00 | INR 591.25 | INR 572.00 | 2.62M |
| 2026-07-10 | INR 585.85 | +2.88% | INR 575.00 | INR 589.05 | INR 569.70 | 4.49M |
| 2026-07-09 | INR 569.45 | +4.53% | INR 548.10 | INR 572.00 | INR 548.10 | 3.21M |
| 2026-07-08 | INR 544.75 | +1.24% | INR 532.00 | INR 572.30 | INR 528.20 | 10.13M |
| 2026-07-07 | INR 538.10 | -2.32% | INR 552.60 | INR 555.00 | INR 535.75 | 1.26M |
| 2026-07-06 | INR 550.90 | -0.69% | INR 556.90 | INR 560.95 | INR 544.10 | 1.98M |
| 2026-07-03 | INR 554.70 | +3.17% | INR 541.00 | INR 556.75 | INR 532.45 | 4.11M |
| 2026-07-02 | INR 537.65 | +4.01% | INR 518.00 | INR 542.00 | INR 518.00 | 2.16M |
| 2026-07-01 | INR 516.90 | -0.83% | INR 523.00 | INR 525.90 | INR 513.00 | 876.10K |
| 2026-06-30 | INR 521.25 | +1.46% | INR 514.05 | INR 523.00 | INR 511.25 | 851.08K |
| 2026-06-29 | INR 513.75 | -1.68% | INR 521.35 | INR 523.70 | INR 512.00 | 851.64K |
| 2026-06-26 | INR 522.55 | 0.00% | INR 522.55 | INR 522.55 | INR 522.55 | 0 |
| 2026-06-25 | INR 522.55 | -1.14% | INR 530.45 | INR 534.55 | INR 520.50 | 1.05M |
| 2026-06-24 | INR 528.60 | +1.11% | INR 520.00 | INR 530.80 | INR 517.00 | 1.35M |
| 2026-06-23 | INR 522.80 | -1.78% | INR 531.95 | INR 538.80 | INR 521.10 | 1.94M |
| 2026-06-22 | INR 532.30 | +2.33% | INR 523.00 | INR 534.90 | INR 521.10 | 1.65M |
| 2026-06-19 | INR 520.20 | -1.62% | INR 527.00 | INR 527.00 | INR 516.90 | 1.66M |
| 2026-06-18 | INR 528.75 | -0.40% | INR 532.00 | INR 538.30 | INR 525.00 | 1.62M |
| 2026-06-17 | INR 530.90 | -1.81% | INR 541.00 | INR 542.00 | INR 528.55 | 1.62M |
| 2026-06-16 | INR 540.70 | +0.63% | INR 541.00 | INR 548.15 | INR 535.70 | 1.49M |
| 2026-06-15 | INR 537.30 | +0.48% | INR 545.00 | INR 546.80 | INR 535.05 | 1.62M |
| 2026-06-12 | INR 534.75 | +4.19% | INR 520.50 | INR 536.00 | INR 520.50 | 2.00M |
| 2026-06-11 | INR 513.25 | -1.17% | INR 514.00 | INR 528.20 | INR 510.30 | 1.73M |
| 2026-06-10 | INR 519.35 | -3.96% | INR 541.35 | INR 543.70 | INR 517.00 | 1.78M |
| 2026-06-09 | INR 540.75 | +0.64% | INR 540.80 | INR 552.90 | INR 535.00 | 2.49M |
| 2026-06-08 | INR 537.30 | -5.75% | INR 557.00 | INR 558.00 | INR 531.50 | 3.76M |
| 2026-06-05 | INR 570.05 | -3.27% | INR 595.20 | INR 598.80 | INR 566.50 | 4.26M |
| 2026-06-04 | INR 589.35 | +7.55% | INR 542.80 | INR 592.95 | INR 542.00 | 13.50M |
| 2026-06-03 | INR 548.00 | -0.76% | INR 550.00 | INR 559.00 | INR 540.50 | 2.66M |
| 2026-06-02 | INR 552.20 | +2.52% | INR 560.00 | INR 563.25 | INR 546.00 | 9.36M |
| 2026-06-01 | INR 538.65 | +4.77% | INR 522.00 | INR 548.95 | INR 517.00 | 8.83M |
| 2026-05-29 | INR 514.15 | +1.15% | INR 510.80 | INR 528.00 | INR 504.00 | 3.43M |