Anant Raj

Anant Raj Ltd Historical Data

NSEBSE

₹650.2

(0.90%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	721	722.4	695.35	705	90,038	3,77,19,08,179.65	21,17,022
07-Oct-2025	700	743.65	697.1	735.6	1,43,764	6,87,45,71,244.15	28,78,453
08-Oct-2025	720	720	696	699.95	1,15,159	5,87,87,77,175	30,89,608
09-Oct-2025	701	713.25	686.35	698.35	96,761	4,03,23,25,880.2	15,82,260
10-Oct-2025	700.5	704.55	687.2	694.2	50,495	3,13,52,00,427.6	19,56,853
13-Oct-2025	691.45	700	680	685.55	56,244	2,14,54,67,343	10,78,526
14-Oct-2025	689.5	689.55	654	657.4	69,806	2,49,62,94,840.9	13,72,409
15-Oct-2025	662	680.25	658.35	662.55	89,240	3,69,85,16,752.75	12,85,679
16-Oct-2025	663	663	630	633.35	1,13,599	4,98,52,50,453	38,41,758
17-Oct-2025	635.6	642.25	619	621	1,03,755	4,92,59,57,761.15	30,04,861
20-Oct-2025	625	638.55	619	636	63,461	2,62,86,24,463.7	13,36,671
21-Oct-2025	640	645.8	639.55	644.05	23,758	75,88,63,931.1	7,05,270
23-Oct-2025	647.1	647.9	626	627.4	51,564	1,69,58,04,230.35	11,97,592
24-Oct-2025	628	631.9	615.65	617.45	50,006	1,47,72,70,033.75	9,96,938
27-Oct-2025	618	635	615.05	630.75	55,581	1,75,93,89,851.25	9,31,396
28-Oct-2025	633	633	621.05	624.8	27,078	92,81,07,334.05	5,35,855
29-Oct-2025	627.5	640.8	623.4	635.6	45,714	1,65,70,21,673.55	9,03,752
30-Oct-2025	635.8	653.1	633.2	643.25	63,718	2,73,40,82,035.55	14,02,301
31-Oct-2025	643.7	654	640.5	644.4	38,359	1,41,75,05,673.75	6,03,381
03-Nov-2025	644	652.95	634.45	650.2	35,042	1,19,72,21,799.8	6,41,957