Anand Rathi Share & Stock Brokers Ltd

Anand Rathi Share & Stock Brokers Ltd Historical Data

NSEBSE

₹508.9

(-0.09%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	454	471.65	447.05	460	54,357	1,29,35,79,157.75	9,86,641
06-Oct-2025	461.8	462.9	448	450.7	21,567	49,28,69,525.15	5,86,960
07-Oct-2025	450.85	455.65	441	446.1	20,880	33,93,97,974.75	4,12,960
08-Oct-2025	445.7	449.75	442.95	445.15	11,580	18,53,37,036.9	2,07,539
09-Oct-2025	444.75	454.95	441.55	445.1	12,899	26,15,28,726.15	2,68,933
10-Oct-2025	445.25	464.8	445.1	449.7	22,715	42,76,01,347.3	4,11,852
13-Oct-2025	449	458.6	448.25	451.9	22,549	21,55,07,087.3	2,22,604
14-Oct-2025	455	478.1	454.7	464.95	48,947	87,47,01,184.4	6,84,578
15-Oct-2025	470.05	471.5	460	465.65	18,351	31,38,88,478.2	3,32,375
16-Oct-2025	469.4	497.9	467.25	487.45	57,953	1,22,17,84,713.9	9,78,681
17-Oct-2025	491.2	535.8	488	520.5	97,488	2,67,66,34,600.85	9,86,923
20-Oct-2025	515	518.95	496	503.45	36,793	88,88,80,924	6,18,780
21-Oct-2025	508	528.1	508	519.05	15,871	32,31,52,296.75	2,43,489
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

Anand Rathi Share & Stock Brokers Ltd: Related NEWS

No Record Found

Invest wise with Expert advice