Anand Rathi Share & Stock Brokers Ltd

Anand Rathi Share & Stock Brokers Ltd Historical Data

NSEBSE

₹506.65

(0.44%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	580	589.8	530.6	564.85	17,924	34,21,46,549.25	1,97,357
02-Feb-2026	563.05	579	550	573.6	8,712	16,78,38,980.35	86,254
03-Feb-2026	604	605	581.3	584.25	10,109	26,60,34,889.3	1,77,813
04-Feb-2026	584.25	588.8	579.05	583.05	7,830	18,79,92,890.1	1,53,911
05-Feb-2026	583.05	585.15	574	578.3	3,814	8,98,44,486.25	66,024
06-Feb-2026	574	574.85	568.05	572.85	3,880	7,59,63,579.85	47,026
09-Feb-2026	575	575.1	564	567.2	10,243	19,50,97,764.75	1,58,572
10-Feb-2026	570	592	567.25	581.55	23,678	50,04,03,968.55	3,17,103
11-Feb-2026	586.1	586.1	572.55	576.3	9,938	20,18,60,849.2	1,35,033
12-Feb-2026	576	576.3	565.8	572.8	6,517	12,41,00,999.75	1,00,210
13-Feb-2026	568	568.05	552	554.65	6,854	12,85,02,083.8	1,03,207
16-Feb-2026	547.55	548.65	528.6	532.95	11,331	24,73,91,005.05	2,23,830
17-Feb-2026	526.7	539.9	523.5	528.4	8,211	13,08,08,230.05	1,00,035
18-Feb-2026	535.25	547.7	530.8	537.75	9,681	16,54,86,775.6	92,673
19-Feb-2026	543	543.3	520	526.45	4,992	8,38,72,521.8	77,759
20-Feb-2026	526.55	533.5	521.95	525.4	5,540	8,71,75,877.65	62,800
23-Feb-2026	528	530.95	507.55	513.25	8,709	14,91,48,610.6	1,31,727
24-Feb-2026	510	518.4	500.1	504.2	8,690	14,33,55,377.15	1,19,455
25-Feb-2026	507.4	514.4	497.9	505.2	9,945	19,59,99,791.7	2,10,510
26-Feb-2026	506.95	511.45	501	504.45	3,665	6,37,71,201.7	52,228
27-Feb-2026	500.9	510.1	497.9	506.65	6,575	11,74,61,716.8	1,01,110

Anand Rathi Share & Stock Brokers Ltd: Related NEWS

No Record Found

Invest wise with Expert advice