Anant Raj

Anant Raj Ltd Historical Data

NSEBSE

₹489.3

(-7.64%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	538	570.55	537.3	558.2	3,52,270	15,45,67,72,085.05	25,69,469
03-Feb-2026	585	587	560.3	566.55	1,25,727	4,98,74,95,470.45	16,76,838
04-Feb-2026	559.95	566.65	548.2	555.15	55,837	1,96,63,59,097.55	9,37,078
05-Feb-2026	554.8	558.3	543.55	547.55	40,806	1,35,09,39,847.95	6,60,130
06-Feb-2026	545.7	554.9	537	547.75	29,796	1,00,13,15,138.55	6,20,791
09-Feb-2026	563.15	573	557.1	564.3	66,902	2,15,99,51,425.25	10,33,086
10-Feb-2026	575	582.8	561.4	565.55	70,629	2,96,21,60,949.45	15,31,412
11-Feb-2026	566	567	555	564.05	30,800	98,65,11,688.85	4,90,708
12-Feb-2026	560.85	564	547	548.85	37,647	1,04,56,00,680.2	9,18,191
13-Feb-2026	544	544.2	529.7	533.05	40,381	1,12,05,72,828.2	8,05,941
16-Feb-2026	530	546	525	543.65	31,769	1,04,97,16,876.9	7,11,865
17-Feb-2026	543.65	550	534.55	544.25	32,506	1,03,38,69,635.75	5,14,370
18-Feb-2026	544.4	569.45	539.05	556.15	88,479	3,21,41,25,080.85	11,07,461
19-Feb-2026	556.25	576	541.1	545.75	92,243	3,12,33,44,940.15	11,07,425
20-Feb-2026	542	557	540.1	548.7	37,778	1,15,34,87,641	4,70,598
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