Anand Rathi Share & Stock Brokers Ltd

Anand Rathi Share & Stock Brokers Ltd Historical Data

NSEBSE

₹719.35

(-3.46%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	523.9	524	510	513.25	11,723	24,63,96,709.85	1,71,428
24-Oct-2025	514.55	536	508.1	511	27,509	68,98,37,164.55	4,63,493
27-Oct-2025	512	514	500.5	503.45	28,185	44,25,03,138.75	3,92,671
28-Oct-2025	506	529.9	504.4	522.45	27,036	57,31,08,032.9	4,20,253
29-Oct-2025	519	523.5	509.55	513.5	12,947	33,69,54,579.4	3,17,668
30-Oct-2025	517.25	518.65	507.2	509.35	7,362	16,88,32,534.3	1,92,421
31-Oct-2025	506.9	514	503.8	508.9	7,483	16,14,61,328.55	1,43,472
03-Nov-2025	508.9	517.7	505	513.05	9,579	21,54,57,639.8	1,63,691
04-Nov-2025	515	545.95	513.35	537.3	41,398	1,12,03,18,480.05	7,23,047
06-Nov-2025	540	555.05	528	539.3	21,722	54,88,27,097.2	3,77,125
07-Nov-2025	539.3	593.9	520.5	572.95	66,164	1,59,11,35,700.6	7,89,198
10-Nov-2025	575	619	568.7	600.75	57,910	1,61,52,31,292.25	6,99,888
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

Anand Rathi Share & Stock Brokers Ltd: Related NEWS

No Record Found

Invest wise with Expert advice