NSE - Delayed Quote INR

Anant Raj Limited (ANANTRAJ.NS)

Compare
749.50 +22.45 (+3.09%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 725.50 757.90 715.05 749.50 749.50 894,210
Nov 4, 2024 757.20 759.30 716.10 727.05 727.05 875,707
Nov 1, 2024 740.80 740.80 740.80 740.80 740.80 -
Oct 31, 2024 695.00 748.95 695.00 740.80 740.80 2,365,311
Oct 30, 2024 687.40 699.00 683.00 692.75 692.75 484,206
Oct 29, 2024 701.95 704.70 667.05 683.35 683.35 1,081,936
Oct 28, 2024 663.90 686.30 635.10 681.15 681.15 1,231,958
Oct 25, 2024 691.00 695.45 644.00 660.60 660.60 1,445,881
Oct 24, 2024 692.00 699.90 680.50 690.45 690.45 651,845
Oct 23, 2024 699.95 726.90 678.55 690.35 690.35 1,356,155
Oct 22, 2024 731.90 743.10 680.25 689.05 689.05 1,477,548
Oct 21, 2024 770.85 776.35 725.55 734.20 734.20 576,162
Oct 18, 2024 763.35 771.75 735.00 767.05 767.05 768,711
Oct 17, 2024 783.00 783.10 762.45 765.15 765.15 694,271
Oct 16, 2024 781.50 796.25 765.10 779.25 779.25 958,010
Oct 15, 2024 768.05 783.00 754.70 777.20 777.20 857,615
Oct 14, 2024 749.95 769.80 741.90 765.40 765.40 659,909
Oct 11, 2024 756.30 767.00 741.80 750.20 750.20 715,069
Oct 10, 2024 744.00 762.00 740.05 755.30 755.30 1,274,664
Oct 9, 2024 735.80 745.75 719.20 738.65 738.65 1,291,075
Oct 8, 2024 664.55 740.00 653.50 728.40 728.40 2,529,489
Oct 7, 2024 736.20 747.80 656.05 664.55 664.55 3,041,207
Oct 4, 2024 701.55 728.00 670.90 721.05 721.05 1,613,663
Oct 3, 2024 714.85 725.50 700.00 701.65 701.65 894,039
Oct 1, 2024 704.75 734.00 701.75 727.60 727.60 911,726
Sep 30, 2024 714.00 714.00 696.00 704.40 704.40 798,574
Sep 27, 2024 726.35 726.35 712.00 721.55 721.55 1,089,264
Sep 26, 2024 725.35 734.00 703.65 729.65 729.65 948,837
Sep 25, 2024 720.25 731.00 705.55 723.15 723.15 1,175,370
Sep 24, 2024 743.30 746.00 718.00 719.90 719.90 1,178,551
Sep 23, 2024 729.95 748.00 718.35 741.40 741.40 3,673,355
Sep 20, 2024 684.75 749.00 684.05 722.85 722.85 12,652,411
Sep 19, 2024 677.00 685.00 651.05 679.10 679.10 1,677,286
Sep 18, 2024 649.50 680.00 647.35 663.80 663.80 2,628,639
Sep 17, 2024 647.75 663.00 643.80 649.60 649.60 1,209,920
Sep 16, 2024 650.00 659.95 640.75 647.75 647.75 990,183
Sep 13, 2024 641.90 660.00 632.85 645.85 645.85 1,364,312
Sep 12, 2024 627.90 650.00 622.00 637.40 637.40 2,218,597
Sep 11, 2024 611.20 635.00 601.55 619.90 619.90 1,472,445
Sep 10, 2024 611.50 625.00 605.00 609.55 609.55 1,359,182
Sep 9, 2024 615.40 615.40 594.10 608.60 608.60 841,009
Sep 6, 2024 628.80 628.80 609.00 613.40 613.40 1,015,420
Sep 5, 2024 615.00 629.50 612.50 624.50 624.50 1,568,744
Sep 4, 2024 598.85 615.95 595.10 611.75 611.75 1,165,960
Sep 3, 2024 595.20 610.95 593.00 604.40 604.40 1,048,805
Sep 2, 2024 599.80 606.70 591.20 593.35 593.35 731,708
Aug 30, 2024 603.00 610.50 592.00 595.90 595.90 1,299,491
Aug 29, 2024 610.50 614.10 593.35 600.20 600.20 1,238,789
Aug 28, 2024 609.10 619.00 598.85 609.25 609.25 1,498,738
Aug 27, 2024 615.00 627.95 602.10 607.15 607.15 1,025,832
Aug 26, 2024 591.70 636.85 587.30 611.80 611.80 3,281,098
Aug 23, 2024 587.05 603.95 582.25 586.15 586.15 1,782,972
Aug 22, 2024 598.10 606.00 583.80 585.25 585.25 1,431,756
Aug 21, 2024 598.00 616.00 588.75 594.35 594.35 1,648,849
Aug 20, 2024 607.25 607.25 590.45 593.55 593.55 961,378
Aug 19, 2024 590.00 613.80 586.25 607.25 607.25 3,938,774
Aug 16, 2024 523.90 604.40 522.50 586.15 586.15 6,890,740
Aug 14, 2024 510.65 523.60 500.00 519.25 519.25 1,893,925
Aug 13, 2024 516.20 522.45 506.00 507.55 507.55 807,329
Aug 12, 2024 516.00 528.65 511.30 514.25 514.25 742,381
Aug 9, 2024 544.95 544.95 515.05 519.80 519.80 1,276,048
Aug 8, 2024 510.75 532.45 510.65 519.80 519.80 1,204,913
Aug 7, 2024 511.65 515.25 503.00 509.65 509.65 873,894
Aug 6, 2024 500.00 520.30 493.80 499.25 499.25 1,307,091
Aug 5, 2024 501.00 518.95 497.00 500.25 500.25 1,956,390
Aug 2, 2024 525.00 528.95 515.55 521.50 521.50 1,185,201
Aug 1, 2024 550.00 559.50 529.65 533.20 533.20 1,119,041
Jul 31, 2024 562.10 562.10 550.35 555.10 555.10 790,958
Jul 30, 2024 557.80 560.85 548.20 559.10 559.10 1,100,756
Jul 29, 2024 561.40 565.00 540.70 557.80 557.80 3,894,743
Jul 26, 2024 516.00 542.50 510.30 537.25 537.25 2,045,349
Jul 25, 2024 513.90 518.95 506.20 514.65 514.65 872,704
Jul 24, 2024 516.80 535.00 510.90 518.40 518.40 1,806,932
Jul 23, 2024 521.00 526.00 480.00 515.30 515.30 3,325,756
Jul 22, 2024 510.00 540.75 496.60 509.95 509.95 7,913,285
Jul 19, 2024 478.75 495.50 468.05 480.70 480.70 1,920,723
Jul 18, 2024 482.95 486.25 473.70 479.05 479.05 1,011,349
Jul 16, 2024 488.00 493.20 481.00 482.95 482.95 899,514
Jul 15, 2024 500.00 500.00 484.85 487.35 487.35 980,778
Jul 12, 2024 0.73 Dividend
Jul 12, 2024 506.50 508.35 492.55 496.40 496.40 652,523
Jul 11, 2024 509.00 517.00 502.05 504.00 503.27 1,272,525
Jul 10, 2024 528.05 529.75 502.20 504.85 504.12 2,216,893
Jul 9, 2024 548.50 548.50 521.00 526.70 525.94 1,421,076
Jul 8, 2024 530.05 552.00 525.85 544.30 543.51 3,245,519
Jul 5, 2024 490.00 520.00 490.00 514.55 513.80 2,881,369
Jul 4, 2024 488.95 498.00 479.15 490.60 489.89 1,801,620
Jul 3, 2024 485.90 495.00 483.60 487.40 486.69 1,613,782
Jul 2, 2024 462.00 489.00 456.35 481.60 480.90 7,648,494
Jul 1, 2024 434.00 446.60 430.60 443.65 443.01 803,862
Jun 28, 2024 440.00 440.20 428.45 429.70 429.08 592,473
Jun 27, 2024 442.00 446.00 433.15 437.45 436.82 578,268
Jun 26, 2024 445.90 449.00 436.00 440.15 439.51 1,202,205
Jun 25, 2024 449.60 450.00 440.40 442.05 441.41 1,900,391
Jun 24, 2024 439.00 451.00 430.60 449.20 448.55 1,359,421
Jun 21, 2024 440.95 447.00 436.85 440.70 440.06 1,145,180
Jun 20, 2024 443.70 447.00 438.15 439.80 439.16 848,966
Jun 19, 2024 445.00 453.00 430.40 441.90 441.26 1,857,054
Jun 18, 2024 430.00 449.40 428.75 442.85 442.21 2,497,944
Jun 14, 2024 414.55 426.70 414.55 424.50 423.89 1,190,208
Jun 13, 2024 422.05 424.90 411.50 414.55 413.95 1,029,398
Jun 12, 2024 427.50 432.00 418.45 420.75 420.14 2,543,339
Jun 11, 2024 404.00 426.55 403.10 423.55 422.94 2,415,313
Jun 10, 2024 392.80 406.95 391.05 400.00 399.42 2,179,677
Jun 7, 2024 378.15 393.20 377.00 390.85 390.28 1,173,438
Jun 6, 2024 359.05 381.40 359.05 378.15 377.60 1,701,467
Jun 5, 2024 345.00 356.00 324.00 355.10 354.59 1,671,712
Jun 4, 2024 396.90 396.90 319.15 335.05 334.56 4,359,100
Jun 3, 2024 406.00 408.40 392.95 398.90 398.32 1,910,120
May 31, 2024 372.45 387.00 370.05 385.50 384.94 2,161,562
May 30, 2024 374.10 375.00 369.15 370.45 369.91 436,395
May 29, 2024 373.90 378.00 367.60 374.15 373.61 536,702
May 28, 2024 382.00 382.00 372.00 375.90 375.36 890,716
May 27, 2024 383.30 387.20 378.05 382.15 381.60 1,828,957
May 24, 2024 385.00 387.70 379.00 380.45 379.90 445,648
May 23, 2024 389.00 390.00 382.70 384.60 384.04 606,005
May 22, 2024 388.60 389.80 380.25 388.00 387.44 2,227,605
May 21, 2024 388.40 392.40 383.70 387.90 387.34 1,808,090
May 17, 2024 377.50 388.00 374.25 385.55 384.99 1,625,196
May 16, 2024 383.85 384.70 372.80 376.10 375.56 1,137,607
May 15, 2024 375.00 383.00 373.05 381.85 381.30 2,082,810
May 14, 2024 376.50 382.00 371.35 374.00 373.46 2,402,907
May 13, 2024 369.00 378.00 362.55 372.80 372.26 7,043,458
May 10, 2024 368.00 374.00 359.20 368.80 368.27 1,923,800
May 9, 2024 368.10 377.30 365.00 365.80 365.27 6,020,903
May 8, 2024 357.95 363.70 350.00 359.20 358.68 966,391
May 7, 2024 368.70 371.00 353.05 358.75 358.23 1,673,100
May 6, 2024 362.60 369.00 356.50 366.90 366.37 3,060,172
May 3, 2024 360.95 362.70 352.00 357.45 356.93 924,590
May 2, 2024 363.00 364.00 355.00 359.60 359.08 983,838
Apr 30, 2024 366.95 368.00 361.00 362.90 362.37 764,092
Apr 29, 2024 365.10 368.50 358.50 367.65 367.12 2,725,855
Apr 26, 2024 365.00 372.00 360.30 364.15 363.62 3,085,151
Apr 25, 2024 370.15 375.00 357.55 359.40 358.88 5,142,031
Apr 24, 2024 364.00 368.00 358.30 364.10 363.57 5,436,571
Apr 23, 2024 355.00 371.50 353.05 360.05 359.53 3,338,245
Apr 22, 2024 344.95 355.00 344.00 351.30 350.79 1,570,594
Apr 19, 2024 329.90 343.00 325.45 340.35 339.86 1,124,178
Apr 18, 2024 338.50 343.65 332.15 334.15 333.67 802,186
Apr 16, 2024 330.00 336.50 328.65 333.10 332.62 852,537
Apr 15, 2024 329.95 334.90 321.05 332.50 332.02 1,339,530
Apr 12, 2024 346.00 350.00 336.50 338.35 337.86 1,958,635
Apr 10, 2024 346.20 349.00 340.30 345.45 344.95 2,666,768
Apr 9, 2024 339.50 346.00 335.30 343.50 343.00 1,865,090
Apr 8, 2024 334.30 341.05 330.20 337.55 337.06 2,140,766
Apr 5, 2024 324.95 332.00 324.05 329.75 329.27 809,718
Apr 4, 2024 330.95 333.90 323.00 325.05 324.58 754,771
Apr 3, 2024 329.00 335.05 326.35 328.85 328.37 710,163
Apr 2, 2024 324.50 338.45 324.50 330.45 329.97 1,465,087
Apr 1, 2024 314.00 325.90 314.00 324.05 323.58 1,418,690
Mar 28, 2024 314.40 316.00 309.50 311.35 310.90 616,973
Mar 27, 2024 305.40 315.00 304.20 311.15 310.70 1,450,302
Mar 26, 2024 303.60 303.60 294.70 301.25 300.81 1,218,001
Mar 22, 2024 306.70 309.00 297.35 302.70 302.26 1,354,702
Mar 21, 2024 294.00 309.10 294.00 307.50 307.05 1,165,394
Mar 20, 2024 292.00 294.40 282.30 289.60 289.18 1,297,258
Mar 19, 2024 297.00 300.95 287.25 289.05 288.63 723,123
Mar 18, 2024 298.35 302.50 291.00 296.10 295.67 1,062,243
Mar 15, 2024 300.00 305.45 288.80 298.80 298.37 1,643,094
Mar 14, 2024 281.00 306.45 281.00 297.50 297.07 2,667,054
Mar 13, 2024 318.95 321.35 282.00 286.55 286.13 3,947,236
Mar 12, 2024 335.00 335.65 317.10 318.95 318.49 2,229,559
Mar 11, 2024 348.25 348.70 335.00 336.45 335.96 1,101,781
Mar 7, 2024 351.75 353.70 345.05 347.45 346.95 654,618
Mar 6, 2024 351.00 354.90 340.55 348.60 348.10 1,034,787
Mar 5, 2024 358.00 362.35 350.80 354.05 353.54 1,020,764
Mar 4, 2024 350.90 359.95 349.20 358.15 357.63 2,086,864
Mar 1, 2024 358.00 364.80 351.15 354.65 354.14 2,996,845
Feb 29, 2024 339.65 360.00 332.40 350.00 349.49 2,707,694
Feb 28, 2024 350.00 351.50 336.50 339.65 339.16 919,908
Feb 27, 2024 354.85 355.90 347.45 348.90 348.39 678,246
Feb 26, 2024 353.20 355.95 350.55 354.30 353.79 1,128,952
Feb 23, 2024 348.05 355.00 347.60 350.10 349.59 2,312,143
Feb 22, 2024 340.25 341.95 333.85 339.55 339.06 1,077,625
Feb 21, 2024 347.80 350.20 336.45 339.70 339.21 950,031
Feb 20, 2024 349.00 349.60 342.55 345.25 344.75 1,629,221
Feb 19, 2024 356.20 359.70 344.40 346.15 345.65 2,444,876
Feb 16, 2024 347.05 358.40 341.80 354.25 353.74 3,507,270
Feb 15, 2024 341.95 352.20 337.20 345.30 344.80 1,374,586
Feb 14, 2024 332.25 351.00 329.10 341.45 340.96 2,626,435
Feb 13, 2024 336.70 340.75 317.55 335.15 334.66 2,263,143
Feb 12, 2024 349.80 355.60 336.60 342.70 342.20 3,558,303
Feb 9, 2024 344.00 348.75 334.85 346.20 345.70 2,699,845
Feb 8, 2024 334.00 348.80 332.05 343.35 342.85 7,955,639
Feb 7, 2024 335.25 336.00 321.10 323.25 322.78 1,901,685
Feb 6, 2024 331.00 334.60 321.45 327.30 326.83 1,677,945
Feb 5, 2024 327.80 334.90 323.50 326.55 326.08 2,413,797
Feb 2, 2024 317.00 328.90 317.00 322.95 322.48 1,365,901
Feb 1, 2024 320.00 321.10 311.75 314.75 314.29 615,297
Jan 31, 2024 318.70 319.70 314.00 318.10 317.64 704,216
Jan 30, 2024 312.90 320.00 312.85 316.95 316.49 1,401,717
Jan 29, 2024 316.10 319.00 310.00 310.90 310.45 812,321
Jan 25, 2024 316.00 317.90 312.50 315.95 315.49 1,054,256
Jan 24, 2024 310.70 316.75 302.05 314.65 314.19 1,356,596
Jan 23, 2024 319.25 320.90 307.50 311.65 311.20 971,526
Jan 19, 2024 323.30 324.00 315.25 316.55 316.09 886,994
Jan 18, 2024 316.25 320.95 307.80 318.70 318.24 1,315,835
Jan 17, 2024 315.90 318.95 310.15 316.25 315.79 1,142,075
Jan 16, 2024 327.85 330.50 314.10 319.85 319.39 2,526,800
Jan 15, 2024 326.00 331.65 323.00 327.95 327.48 2,053,504
Jan 12, 2024 322.00 332.05 321.35 327.95 327.48 2,676,220
Jan 11, 2024 320.00 323.90 317.50 320.15 319.69 856,153
Jan 10, 2024 319.65 323.00 316.90 319.30 318.84 1,041,125
Jan 9, 2024 317.20 323.60 315.85 318.70 318.24 1,843,663
Jan 8, 2024 320.30 321.50 311.10 318.00 317.54 2,125,936
Jan 5, 2024 311.00 322.20 310.50 318.70 318.24 2,880,456
Jan 4, 2024 312.00 315.10 305.30 309.25 308.80 3,060,254
Jan 3, 2024 305.10 310.75 302.00 309.85 309.40 2,196,466
Jan 2, 2024 303.20 309.00 300.30 304.45 304.01 2,179,168
Jan 1, 2024 297.90 299.60 295.25 298.35 297.92 530,163
Dec 29, 2023 293.15 298.00 291.00 295.10 294.67 1,091,211
Dec 28, 2023 297.20 298.50 291.05 292.25 291.83 783,006
Dec 27, 2023 300.80 301.05 293.75 295.65 295.22 1,032,781
Dec 26, 2023 306.10 306.60 297.35 299.05 298.62 823,642
Dec 22, 2023 302.05 307.00 297.30 303.15 302.71 1,883,384
Dec 21, 2023 287.35 303.25 287.35 302.35 301.91 2,417,090
Dec 20, 2023 304.75 307.00 285.05 290.55 290.13 2,734,841
Dec 19, 2023 298.20 305.00 295.65 303.20 302.76 2,422,984
Dec 18, 2023 298.10 298.80 294.70 295.25 294.82 1,065,444
Dec 15, 2023 308.05 309.80 296.40 298.05 297.62 5,169,933
Dec 14, 2023 293.50 298.25 291.00 296.40 295.97 3,373,969
Dec 13, 2023 285.00 291.80 282.75 288.05 287.63 900,345
Dec 12, 2023 289.90 289.90 282.05 284.35 283.94 871,429
Dec 11, 2023 285.40 294.80 282.90 288.25 287.83 2,704,631
Dec 8, 2023 278.50 284.00 276.00 279.40 279.00 2,042,273
Dec 7, 2023 271.40 279.40 267.50 278.15 277.75 1,489,276
Dec 6, 2023 273.00 274.40 268.00 270.15 269.76 727,251
Dec 5, 2023 269.40 273.30 266.15 271.70 271.31 1,195,785
Dec 4, 2023 269.50 271.40 262.90 268.15 267.76 1,232,793
Dec 1, 2023 270.00 274.70 263.20 264.45 264.07 1,248,830
Nov 30, 2023 262.20 269.75 259.50 268.35 267.96 2,442,952
Nov 29, 2023 257.00 263.00 255.55 259.65 259.27 1,809,037
Nov 28, 2023 252.35 259.45 249.00 253.65 253.28 956,254
Nov 24, 2023 252.75 254.50 250.00 250.85 250.49 337,673
Nov 23, 2023 255.95 257.50 252.05 252.75 252.38 440,822
Nov 22, 2023 253.40 263.55 251.75 254.95 254.58 903,709
Nov 21, 2023 254.95 256.10 248.85 253.35 252.98 708,024
Nov 20, 2023 259.80 261.00 253.05 254.00 253.63 616,927
Nov 17, 2023 253.00 260.00 251.05 258.55 258.18 1,902,883
Nov 16, 2023 250.95 254.90 250.30 252.65 252.28 854,913
Nov 15, 2023 250.00 255.90 248.10 250.60 250.24 1,183,171
Nov 13, 2023 248.90 251.45 247.40 249.00 248.64 610,718
Nov 10, 2023 247.25 252.10 246.30 247.55 247.19 788,615
Nov 9, 2023 248.90 250.50 245.75 247.80 247.44 639,477
Nov 8, 2023 247.80 252.00 246.45 247.80 247.44 939,452
Nov 7, 2023 244.00 247.75 241.00 246.50 246.14 1,026,353
Nov 6, 2023 243.00 248.90 237.95 243.55 243.20 1,213,315

Related Tickers