Anant Raj

Anant Raj Ltd Historical Data

NSEBSE

₹577.25

(-1.46%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	455	457.95	447.1	451.1	45,265	1,07,60,76,733.95	12,75,233
13-May-2025	452	473.8	451.85	460.05	52,333	1,31,49,85,244.8	9,01,003
14-May-2025	463.4	464.5	455.5	459.4	28,846	67,71,56,925.55	6,01,300
15-May-2025	461.9	475.9	457.6	473.6	33,066	1,09,36,58,506.8	10,82,841
16-May-2025	478	517.1	477.5	514.1	1,13,244	3,92,92,28,052.95	28,79,555
19-May-2025	519.65	529.8	506.95	520.4	49,828	1,57,87,14,460.4	12,46,008
20-May-2025	522.95	525.75	503.6	508.15	41,889	1,03,24,65,560.5	8,49,544
21-May-2025	507.75	519.9	499.05	515.55	36,913	1,02,37,94,255.7	6,29,720
22-May-2025	514.5	527	509.45	519.85	37,496	1,07,06,67,413.75	7,44,429
23-May-2025	520	520	510	512.5	20,223	51,66,65,532.95	3,39,215
26-May-2025	515	527	510.8	522.25	35,719	1,02,01,44,790.7	8,29,174
27-May-2025	523.15	531.8	519.75	521.05	31,584	89,31,69,129.15	6,00,895
28-May-2025	522	525.7	513.4	516.7	29,402	74,17,32,454.7	6,35,700
29-May-2025	521	550.4	517.4	544.85	1,00,823	3,54,04,98,260.05	22,54,773
30-May-2025	550	569	546	561.2	1,02,438	3,56,23,67,626.65	20,82,779
02-Jun-2025	565.2	585.9	535.45	579.9	1,23,402	3,63,85,05,106.8	19,02,715
03-Jun-2025	585	595.5	577.55	581.15	77,224	2,64,97,92,962	18,05,988
04-Jun-2025	582	582.75	562.15	570.9	44,703	1,23,33,73,216.65	6,73,605
05-Jun-2025	572	583.25	568.5	570.55	35,483	94,26,15,025	6,45,081
06-Jun-2025	571	586	568.3	575.8	46,765	1,49,12,64,835.1	8,73,419
09-Jun-2025	580.95	604.2	574	585.8	63,103	1,84,17,06,308.55	10,27,195
10-Jun-2025	590	594.3	574.1	577.25	39,214	1,01,24,25,050.65	7,96,274