Anant Raj

Anant Raj Ltd Historical Data

NSEBSE

₹554.65

(-2.14%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	609	609	585	587.55	43,345	1,13,04,40,058.35	9,18,727
28-Nov-2025	587	587	574	576.45	40,214	92,78,52,135.3	6,46,096
01-Dec-2025	579.1	583.5	570.9	572.7	31,487	79,94,47,366.9	6,21,635
02-Dec-2025	571.5	571.5	554	555.7	50,817	95,03,96,487.05	7,93,376
03-Dec-2025	556	566.8	547.15	553.35	46,650	91,34,22,806.45	5,81,546
04-Dec-2025	553	553	539.5	540.35	43,737	74,08,49,087.45	5,65,870
05-Dec-2025	540.75	544.75	525	526.3	54,938	1,05,63,09,547.2	8,70,764
08-Dec-2025	526.7	532	498.1	503.15	1,02,613	1,69,66,66,572.95	14,65,828
09-Dec-2025	503.1	513.95	484	504.65	1,32,417	2,45,51,80,320.6	20,87,781
10-Dec-2025	507	525.5	502	508.9	98,724	2,39,98,05,084.55	14,50,795
11-Dec-2025	510.35	517.8	502.65	504.9	59,955	1,39,22,13,697.95	11,11,757
12-Dec-2025	507.4	556.55	506.25	550.45	2,63,997	10,03,29,64,202.95	23,11,048
15-Dec-2025	546	557	540	550.55	71,457	2,58,93,36,773.9	13,89,430
16-Dec-2025	547	547.5	536.25	539.25	33,686	73,79,53,408.2	4,67,867
17-Dec-2025	538.1	545.3	523.35	525.45	45,295	92,87,62,535.55	6,31,892
18-Dec-2025	524.1	534.9	517.55	531.6	37,674	83,37,51,113.75	3,90,774
19-Dec-2025	533	556.1	530.15	551.6	56,616	2,06,48,64,977.85	16,89,700
22-Dec-2025	554.8	564	550.4	561.3	42,206	85,98,70,170.45	5,38,195
23-Dec-2025	562.4	564.6	551.6	558.25	30,496	61,35,70,919.6	3,40,964
24-Dec-2025	557.1	573.9	555	566.8	46,812	1,06,58,41,242.85	5,61,397
26-Dec-2025	565	565	551.6	554.65	35,971	74,98,00,112.9	5,16,492