Anand Rathi Share & Stock Brokers Ltd

Anand Rathi Share & Stock Brokers Ltd Historical Data

NSEBSE

₹633.4

(0.52%)

Jan 1, 2026|11:29:57 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	606	607.5	595	600.4	8,071	18,88,09,823.2	1,11,585
15-Dec-2025	599.8	610.95	595.05	599.05	9,084	20,05,19,874.75	1,20,209
16-Dec-2025	597.55	601.7	585.1	591.9	7,101	14,64,31,685.5	93,924
17-Dec-2025	589.3	591.45	565	569.45	12,969	28,83,24,907.95	2,12,242
18-Dec-2025	569.45	597.3	565.5	583.15	22,182	53,13,96,146.35	2,74,611
19-Dec-2025	585	597.9	568	590.1	24,841	61,81,37,099.7	2,26,646
22-Dec-2025	594.8	644.95	591.4	634.7	48,129	1,16,17,71,130.75	4,72,627
23-Dec-2025	644.4	673.45	637	660.5	49,220	1,31,86,17,646	4,77,337
24-Dec-2025	662.5	676.3	651.7	656.1	27,139	69,32,30,578.75	3,49,157
26-Dec-2025	657	657.9	624	629.3	27,698	52,61,15,708.05	3,72,635
29-Dec-2025	631.8	631.8	609.2	615.05	15,318	29,56,46,717.2	2,05,782
30-Dec-2025	612.1	638.95	607.75	636.95	23,400	52,36,72,600.2	2,60,939
31-Dec-2025	637.6	648	627.35	630.1	18,726	36,25,06,907.1	2,17,902

Anand Rathi Share & Stock Brokers Ltd: Related NEWS

No Record Found

Invest wise with Expert advice