Anant Raj

Anant Raj Ltd Historical Data

NSEBSE

₹455.75

(1.44%)

Mar 25, 2026|09:28:11 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	553.1	553.35	542	547.65	23,110	67,06,80,452.5	3,56,693
24-Feb-2026	548.5	548.5	536	543.9	24,735	63,30,20,458.2	3,31,110
25-Feb-2026	546.9	548.7	535	537.55	26,697	72,60,15,212.7	4,42,773
26-Feb-2026	538	547	535	535.9	22,146	58,00,59,519.35	3,99,842
27-Feb-2026	534.5	537.9	523.9	529.8	46,776	86,46,03,796.65	6,25,801
02-Mar-2026	505.3	519.4	503.5	509.1	49,766	1,09,64,22,543.45	8,98,334
04-Mar-2026	500	502	485	489.3	48,727	1,23,83,75,818.6	10,28,283
05-Mar-2026	494.7	501.15	480.8	491.8	43,188	1,08,81,81,415.85	6,40,741
06-Mar-2026	490.7	497.7	487.1	489.15	23,810	51,63,42,010.4	3,76,719
09-Mar-2026	478.7	479	462.55	473.2	47,951	1,03,78,79,781.85	7,81,018
10-Mar-2026	485	490	475.55	485.35	22,863	60,44,39,865.8	4,71,494
11-Mar-2026	485.35	493.8	471	472.55	35,270	71,14,10,859.45	6,23,595
12-Mar-2026	467	475.75	458	469.6	39,773	94,15,05,369.15	7,52,660
13-Mar-2026	469.6	473.05	448	450	50,322	72,73,02,863.75	7,25,116
16-Mar-2026	447.9	447.9	427.15	441.95	60,462	1,24,28,97,246.35	9,31,826
17-Mar-2026	443.85	450.55	435.5	448.95	36,109	73,22,84,193.8	5,82,177
18-Mar-2026	451.9	473	450.8	470.8	41,825	1,00,45,76,014.25	6,26,858
19-Mar-2026	458	462	446.05	447.8	35,258	70,41,24,870.9	6,22,272
20-Mar-2026	454.8	470	453.5	465.85	38,377	1,03,62,44,530.8	8,14,437
23-Mar-2026	455	456	440	442.15	41,613	76,53,84,986.5	6,39,156
24-Mar-2026	457	457	442.4	449.3	35,562	82,10,64,754	6,58,303