Anand Rathi Share & Stock Brokers Ltd

Anand Rathi Share & Stock Brokers Ltd Historical Data

NSEBSE

₹601

(1.65%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	599	624.9	596.55	616.6	22,119	67,84,44,331.4	3,44,155
12-Nov-2025	621.85	663.95	621	651.5	46,776	1,48,06,47,959.95	5,73,181
13-Nov-2025	667.3	682.5	644.9	669.7	36,233	1,11,26,78,655.2	4,28,641
14-Nov-2025	673.05	738	673.05	733.4	77,168	2,46,70,54,214.1	6,73,203
17-Nov-2025	749	775	732.6	768.5	80,579	3,06,88,64,632.5	8,36,944
18-Nov-2025	775	794.85	765	773.95	41,974	1,73,41,90,598.45	5,71,528
19-Nov-2025	774.7	774.7	690.9	700.5	57,232	2,24,40,13,900.15	9,58,825
20-Nov-2025	695	749.9	695	745.1	39,812	1,61,41,07,971.5	4,16,791
21-Nov-2025	742	742	717	719.35	16,796	58,58,30,783.95	2,99,949
24-Nov-2025	728	734.85	700.3	704.45	13,486	49,54,08,339.7	1,93,255
25-Nov-2025	706.6	722.8	700.4	715.75	11,883	35,63,87,561.3	1,39,314
26-Nov-2025	718.6	728.85	701.65	708.5	20,585	57,89,35,074.05	2,38,181
27-Nov-2025	712.8	714.55	675.6	701.75	29,489	69,93,11,797.55	2,67,403
28-Nov-2025	702.5	717.05	691	694	19,701	42,34,10,804.75	1,98,114
01-Dec-2025	696.8	698.15	657.95	661.2	26,163	51,81,13,973.8	3,43,807
02-Dec-2025	661	669.3	643.35	648.2	27,015	52,44,60,809.5	2,99,691
03-Dec-2025	650	655	630	633.65	20,360	43,13,71,169.25	2,66,759
04-Dec-2025	631.05	645.95	621	624.2	13,759	30,70,24,093.45	1,55,946
05-Dec-2025	623.05	625.8	600.5	604.25	16,714	44,25,72,256.9	3,11,274
08-Dec-2025	605	627.4	605	611.35	20,975	56,03,46,268.15	2,51,321
09-Dec-2025	611.05	621	593	613.05	16,279	43,98,65,114.7	1,93,122
10-Dec-2025	617.9	618.05	588.15	591.25	12,562	33,10,15,566.15	1,96,502
11-Dec-2025	591.8	612.5	575.75	601	20,829	47,07,34,802.85	2,30,991

Anand Rathi Share & Stock Brokers Ltd: Related NEWS

No Record Found

Invest wise with Expert advice