Anant Raj

Anant Raj Ltd Historical Data

NSEBSE

₹550.45

(9.02%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	616	625.5	614.3	620	34,936	82,40,41,036.45	4,52,241
13-Nov-2025	620	624.4	611.25	615.4	28,800	83,14,48,837.15	4,95,368
14-Nov-2025	613.85	626.65	611.3	616.1	27,569	92,97,82,944.8	4,74,535
17-Nov-2025	626.7	642.95	626.6	633.4	75,336	2,84,81,87,744.85	11,29,231
18-Nov-2025	633.7	634.5	620	621.25	25,728	75,23,45,119.4	5,01,583
19-Nov-2025	621	621	613.4	617.55	23,169	61,65,31,467.25	3,86,981
20-Nov-2025	620.25	628.55	617.45	618.8	24,952	72,14,79,449.3	3,71,919
21-Nov-2025	614.7	617.65	608.2	610.45	24,188	58,86,68,928.4	4,80,977
24-Nov-2025	611.7	616.8	566.35	570.75	71,744	1,76,71,10,473.45	13,65,021
25-Nov-2025	574.85	596.75	571.6	594.4	66,347	2,07,35,04,038.95	6,23,861
26-Nov-2025	594.35	615	590.05	605.1	54,306	4,21,84,39,560.25	32,13,477
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