Price Data Selection & Download
Anand Rathi Share & Stock Brokers Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
238 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review Anand Rathi Share & Stock Brok price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹794.85
November 18, 2025
NSE Exchange
Share Price All Time Low
₹416.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
18,431,214
September 30, 2025 • ₹445.40
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
ARSSBL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹525.45 | ₹539.00 | ₹515.10 | ₹535.00 | 361,312 |
| 2026-10-01 | ₹513.65 | ₹525.00 | ₹510.00 | ₹521.05 | 301,379 |
| 2026-09-30 | ₹503.10 | ₹525.80 | ₹502.90 | ₹515.10 | 370,040 |
| 2026-09-29 | ₹497.00 | ₹506.35 | ₹495.00 | ₹500.45 | 122,318 |
| 2026-09-28 | ₹496.00 | ₹509.00 | ₹488.45 | ₹500.60 | 258,877 |
| 2026-09-25 | ₹500.00 | ₹500.60 | ₹489.70 | ₹496.90 | 115,512 |
| 2026-09-24 | ₹508.80 | ₹509.00 | ₹495.00 | ₹497.45 | 139,770 |
| 2026-09-23 | ₹502.00 | ₹521.80 | ₹497.70 | ₹510.80 | 413,000 |
| 2026-09-22 | ₹503.95 | ₹503.95 | ₹490.00 | ₹496.25 | 89,398 |
| 2026-09-21 | ₹502.00 | ₹505.50 | ₹495.05 | ₹496.10 | 76,777 |
| 2026-09-18 | ₹503.60 | ₹503.60 | ₹497.95 | ₹502.05 | 65,352 |
| 2026-09-17 | ₹496.95 | ₹506.25 | ₹490.25 | ₹500.55 | 145,422 |
| 2026-09-16 | ₹485.90 | ₹514.75 | ₹470.55 | ₹496.95 | 261,121 |
| 2026-09-15 | ₹495.00 | ₹499.90 | ₹475.05 | ₹479.65 | 149,916 |
| 2026-09-11 | ₹500.10 | ₹501.00 | ₹488.00 | ₹490.25 | 176,505 |
| 2026-09-10 | ₹505.55 | ₹510.00 | ₹500.00 | ₹502.05 | 81,397 |
| 2026-09-09 | ₹510.05 | ₹513.00 | ₹505.00 | ₹505.55 | 81,100 |
| 2026-09-08 | ₹513.05 | ₹515.55 | ₹508.40 | ₹513.65 | 101,733 |
| 2026-09-07 | ₹515.00 | ₹524.70 | ₹508.30 | ₹516.30 | 133,960 |
| 2026-09-04 | ₹520.65 | ₹529.40 | ₹513.35 | ₹515.05 | 153,131 |
| 2026-09-03 | ₹511.90 | ₹520.00 | ₹508.05 | ₹514.95 | 106,069 |
| 2026-09-02 | ₹500.00 | ₹514.20 | ₹500.00 | ₹508.30 | 199,206 |
| 2026-09-01 | ₹507.00 | ₹516.85 | ₹502.30 | ₹508.80 | 183,696 |
| 2026-08-31 | ₹513.15 | ₹515.00 | ₹506.25 | ₹508.75 | 123,094 |
| 2026-08-28 | ₹517.05 | ₹521.00 | ₹508.00 | ₹509.70 | 128,495 |
| 2026-08-27 | ₹529.70 | ₹529.70 | ₹515.00 | ₹517.05 | 77,288 |
| 2026-08-26 | ₹542.00 | ₹542.00 | ₹523.00 | ₹526.30 | 142,146 |
| 2026-08-25 | ₹526.00 | ₹546.05 | ₹521.15 | ₹537.35 | 352,745 |
| 2026-08-24 | ₹514.95 | ₹545.00 | ₹514.00 | ₹526.20 | 607,221 |
| 2026-08-21 | ₹498.50 | ₹514.00 | ₹497.00 | ₹511.70 | 262,868 |
| 2026-08-20 | ₹502.00 | ₹502.15 | ₹494.80 | ₹497.65 | 133,424 |
| 2026-08-19 | ₹514.50 | ₹514.50 | ₹492.60 | ₹497.45 | 203,569 |
| 2026-08-18 | ₹511.00 | ₹517.00 | ₹505.50 | ₹512.00 | 165,394 |
| 2026-08-17 | ₹510.90 | ₹517.00 | ₹503.30 | ₹509.20 | 148,707 |
| 2026-08-14 | ₹500.00 | ₹509.05 | ₹500.00 | ₹508.20 | 106,068 |
| 2026-08-13 | ₹497.00 | ₹509.20 | ₹497.00 | ₹504.65 | 113,910 |
| 2026-08-12 | ₹509.15 | ₹510.75 | ₹484.25 | ₹495.80 | 165,771 |
| 2026-08-11 | ₹501.00 | ₹510.90 | ₹500.00 | ₹509.15 | 104,911 |
| 2026-08-10 | ₹502.05 | ₹507.00 | ₹499.05 | ₹500.60 | 203,214 |
| 2026-08-07 | ₹511.00 | ₹516.00 | ₹479.20 | ₹504.00 | 260,556 |
| 2026-08-06 | ₹515.00 | ₹518.45 | ₹509.30 | ₹510.80 | 66,329 |
| 2026-08-05 | ₹518.00 | ₹521.40 | ₹512.40 | ₹515.35 | 88,681 |
| 2026-08-04 | ₹511.50 | ₹517.80 | ₹511.00 | ₹515.35 | 69,032 |
| 2026-08-03 | ₹518.70 | ₹518.70 | ₹510.00 | ₹511.20 | 83,356 |
| 2026-07-31 | ₹508.60 | ₹516.90 | ₹507.05 | ₹510.80 | 124,829 |
| 2026-07-30 | ₹514.00 | ₹514.00 | ₹507.00 | ₹508.85 | 73,831 |
| 2026-07-29 | ₹514.00 | ₹517.50 | ₹510.00 | ₹512.40 | 85,862 |
| 2026-07-28 | ₹515.00 | ₹515.00 | ₹508.80 | ₹509.90 | 69,636 |
| 2026-07-27 | ₹517.70 | ₹519.80 | ₹509.90 | ₹512.50 | 94,216 |
| 2026-07-24 | ₹504.00 | ₹513.15 | ₹500.00 | ₹508.20 | 145,302 |
| 2026-07-23 | ₹515.00 | ₹518.85 | ₹507.00 | ₹508.60 | 140,149 |
| 2026-07-22 | ₹521.10 | ₹526.70 | ₹516.00 | ₹517.60 | 120,760 |
| 2026-07-21 | ₹525.55 | ₹530.50 | ₹520.00 | ₹520.60 | 155,357 |
| 2026-07-20 | ₹533.00 | ₹534.05 | ₹522.95 | ₹525.50 | 173,546 |
| 2026-07-17 | ₹541.00 | ₹544.85 | ₹532.00 | ₹533.90 | 206,159 |
| 2026-07-16 | ₹560.00 | ₹561.30 | ₹543.20 | ₹544.85 | 220,665 |
| 2026-07-15 | ₹569.95 | ₹572.35 | ₹545.45 | ₹556.05 | 1,057,760 |
| 2026-07-14 | ₹581.40 | ₹592.60 | ₹571.20 | ₹581.25 | 837,681 |
| 2026-07-13 | ₹565.00 | ₹584.00 | ₹565.00 | ₹580.85 | 422,245 |
| 2026-07-10 | ₹580.00 | ₹585.00 | ₹566.05 | ₹570.45 | 372,688 |
| 2026-07-09 | ₹566.00 | ₹576.70 | ₹562.50 | ₹572.75 | 256,593 |
| 2026-07-08 | ₹566.00 | ₹579.80 | ₹551.50 | ₹556.00 | 333,527 |
| 2026-07-07 | ₹576.00 | ₹576.00 | ₹565.00 | ₹570.65 | 113,679 |
| 2026-07-06 | ₹568.40 | ₹584.40 | ₹560.00 | ₹573.90 | 470,740 |
| 2026-07-03 | ₹574.80 | ₹579.90 | ₹561.50 | ₹562.70 | 544,050 |
| 2026-07-02 | ₹560.30 | ₹571.00 | ₹555.75 | ₹568.80 | 284,431 |
| 2026-07-01 | ₹555.00 | ₹567.45 | ₹555.00 | ₹560.30 | 328,471 |
| 2026-06-30 | ₹536.00 | ₹564.00 | ₹534.00 | ₹554.25 | 403,177 |
| 2026-06-29 | ₹541.15 | ₹542.80 | ₹532.00 | ₹533.70 | 103,566 |
| 2026-06-25 | ₹554.50 | ₹557.55 | ₹539.60 | ₹541.15 | 190,533 |
| 2026-06-24 | ₹558.40 | ₹558.40 | ₹545.00 | ₹553.70 | 185,605 |
| 2026-06-23 | ₹564.00 | ₹568.40 | ₹551.10 | ₹553.80 | 250,165 |
| 2026-06-22 | ₹566.00 | ₹572.00 | ₹556.75 | ₹566.30 | 441,017 |
| 2026-06-19 | ₹550.00 | ₹565.00 | ₹547.00 | ₹558.40 | 449,305 |
| 2026-06-18 | ₹543.20 | ₹557.70 | ₹543.20 | ₹550.50 | 280,402 |
| 2026-06-17 | ₹546.00 | ₹549.60 | ₹537.05 | ₹540.45 | 160,194 |
| 2026-06-16 | ₹558.30 | ₹558.30 | ₹540.00 | ₹545.20 | 248,341 |
| 2026-06-15 | ₹553.00 | ₹558.30 | ₹545.00 | ₹550.50 | 300,005 |
| 2026-06-12 | ₹519.00 | ₹545.00 | ₹517.25 | ₹542.95 | 346,168 |
| 2026-06-11 | ₹506.00 | ₹516.10 | ₹505.00 | ₹510.65 | 119,099 |
| 2026-06-10 | ₹523.85 | ₹531.20 | ₹511.10 | ₹515.40 | 160,548 |
| 2026-06-09 | ₹514.90 | ₹528.00 | ₹511.00 | ₹524.85 | 151,638 |
| 2026-06-08 | ₹519.75 | ₹525.60 | ₹506.80 | ₹509.15 | 124,307 |
| 2026-06-05 | ₹531.95 | ₹534.40 | ₹518.55 | ₹524.75 | 212,385 |
| 2026-06-04 | ₹533.00 | ₹540.90 | ₹525.05 | ₹527.05 | 184,421 |
| 2026-06-03 | ₹538.00 | ₹544.90 | ₹521.10 | ₹533.25 | 125,200 |
| 2026-06-02 | ₹526.50 | ₹540.00 | ₹523.35 | ₹536.15 | 134,653 |
| 2026-06-01 | ₹538.10 | ₹544.80 | ₹522.60 | ₹528.70 | 156,562 |
| 2026-05-29 | ₹545.00 | ₹551.00 | ₹533.25 | ₹537.40 | 228,394 |
| 2026-05-27 | ₹548.85 | ₹550.15 | ₹536.00 | ₹539.60 | 277,632 |
| 2026-05-26 | ₹537.45 | ₹556.50 | ₹535.00 | ₹546.45 | 294,131 |
| 2026-05-25 | ₹537.00 | ₹541.00 | ₹532.10 | ₹537.45 | 202,408 |
| 2026-05-22 | ₹543.60 | ₹543.60 | ₹525.00 | ₹527.50 | 152,500 |
| 2026-05-21 | ₹525.50 | ₹541.05 | ₹521.60 | ₹537.70 | 451,519 |
| 2026-05-20 | ₹521.00 | ₹527.45 | ₹514.80 | ₹517.10 | 271,806 |
| 2026-05-19 | ₹517.45 | ₹533.35 | ₹517.00 | ₹530.05 | 243,221 |
| 2026-05-18 | ₹515.00 | ₹521.95 | ₹508.00 | ₹519.65 | 245,076 |
| 2026-05-15 | ₹540.00 | ₹543.00 | ₹524.00 | ₹525.65 | 225,075 |
| 2026-05-14 | ₹545.00 | ₹549.70 | ₹523.10 | ₹537.95 | 385,732 |
| 2026-05-13 | ₹549.95 | ₹558.90 | ₹535.65 | ₹544.60 | 310,135 |
| 2026-05-12 | ₹571.00 | ₹572.95 | ₹542.30 | ₹546.45 | 441,790 |
| 2026-05-11 | ₹582.00 | ₹585.80 | ₹573.15 | ₹576.90 | 313,602 |
| 2026-05-08 | ₹582.75 | ₹605.20 | ₹578.05 | ₹590.55 | 525,618 |
| 2026-05-07 | ₹597.00 | ₹599.90 | ₹585.00 | ₹586.95 | 317,312 |
| 2026-05-06 | ₹614.00 | ₹615.00 | ₹585.60 | ₹592.25 | 751,662 |
| 2026-05-05 | ₹620.00 | ₹630.70 | ₹601.20 | ₹606.40 | 1,144,368 |
| 2026-05-04 | ₹599.05 | ₹619.00 | ₹596.00 | ₹613.35 | 717,268 |
| 2026-04-30 | ₹600.10 | ₹618.10 | ₹582.10 | ₹598.30 | 725,897 |
| 2026-04-29 | ₹604.80 | ₹607.95 | ₹592.80 | ₹601.10 | 453,422 |
| 2026-04-28 | ₹586.10 | ₹609.90 | ₹585.00 | ₹601.80 | 1,230,359 |
| 2026-04-27 | ₹585.50 | ₹589.25 | ₹576.75 | ₹581.40 | 215,222 |
| 2026-04-24 | ₹587.90 | ₹590.00 | ₹565.10 | ₹578.20 | 356,438 |
| 2026-04-23 | ₹594.95 | ₹601.70 | ₹582.65 | ₹585.00 | 373,716 |
| 2026-04-22 | ₹599.00 | ₹608.00 | ₹593.40 | ₹597.70 | 459,970 |
| 2026-04-21 | ₹578.00 | ₹622.00 | ₹576.95 | ₹595.45 | 1,864,327 |
| 2026-04-20 | ₹574.50 | ₹579.90 | ₹561.00 | ₹576.00 | 489,555 |
| 2026-04-17 | ₹575.05 | ₹587.00 | ₹569.00 | ₹574.50 | 485,041 |
| 2026-04-16 | ₹589.00 | ₹593.00 | ₹573.00 | ₹576.25 | 569,972 |
| 2026-04-15 | ₹605.40 | ₹628.00 | ₹580.25 | ₹583.70 | 4,099,545 |
| 2026-04-13 | ₹550.00 | ₹577.90 | ₹539.15 | ₹573.25 | 1,073,695 |
| 2026-04-10 | ₹567.05 | ₹579.85 | ₹560.00 | ₹564.70 | 1,027,421 |
| 2026-04-09 | ₹536.80 | ₹569.90 | ₹532.15 | ₹558.80 | 1,562,675 |
| 2026-04-08 | ₹495.50 | ₹537.90 | ₹488.20 | ₹533.15 | 1,522,727 |
| 2026-04-07 | ₹459.95 | ₹474.00 | ₹457.25 | ₹472.40 | 326,793 |
| 2026-04-06 | ₹454.95 | ₹465.90 | ₹445.60 | ₹460.65 | 395,208 |
| 2026-04-02 | ₹438.00 | ₹455.00 | ₹429.90 | ₹451.55 | 294,803 |
| 2026-04-01 | ₹433.10 | ₹455.40 | ₹433.10 | ₹450.15 | 612,677 |
| 2026-03-30 | ₹437.05 | ₹442.65 | ₹416.00 | ₹418.10 | 448,031 |
| 2026-03-27 | ₹460.00 | ₹460.00 | ₹434.90 | ₹438.75 | 551,093 |
| 2026-03-25 | ₹460.00 | ₹475.15 | ₹455.05 | ₹458.15 | 440,142 |
| 2026-03-24 | ₹449.40 | ₹460.60 | ₹438.30 | ₹452.40 | 626,806 |
| 2026-03-23 | ₹455.00 | ₹457.95 | ₹434.50 | ₹439.05 | 290,070 |
| 2026-03-20 | ₹472.00 | ₹479.70 | ₹456.00 | ₹460.40 | 277,203 |
| 2026-03-19 | ₹480.00 | ₹483.10 | ₹461.50 | ₹464.40 | 197,975 |
| 2026-03-18 | ₹476.00 | ₹493.00 | ₹474.95 | ₹486.15 | 279,856 |
| 2026-03-17 | ₹469.70 | ₹476.95 | ₹465.15 | ₹473.85 | 196,133 |
| 2026-03-16 | ₹480.00 | ₹484.95 | ₹456.80 | ₹465.00 | 354,671 |
| 2026-03-13 | ₹488.00 | ₹492.15 | ₹475.90 | ₹477.55 | 191,466 |
| 2026-03-12 | ₹483.00 | ₹495.20 | ₹476.00 | ₹492.90 | 217,546 |
| 2026-03-11 | ₹497.00 | ₹498.30 | ₹483.00 | ₹484.65 | 242,525 |
| 2026-03-10 | ₹470.00 | ₹498.40 | ₹468.20 | ₹493.05 | 564,782 |
| 2026-03-09 | ₹475.50 | ₹479.80 | ₹455.10 | ₹459.55 | 391,002 |
| 2026-03-06 | ₹497.00 | ₹498.55 | ₹481.00 | ₹486.65 | 118,794 |
| 2026-03-05 | ₹494.00 | ₹501.55 | ₹488.00 | ₹493.15 | 240,015 |
| 2026-03-04 | ₹480.00 | ₹496.90 | ₹480.00 | ₹490.20 | 227,509 |
| 2026-03-02 | ₹477.05 | ₹497.00 | ₹477.05 | ₹491.35 | 318,957 |
| 2026-02-27 | ₹500.90 | ₹510.10 | ₹497.90 | ₹506.65 | 232,498 |
| 2026-02-26 | ₹506.95 | ₹511.45 | ₹501.00 | ₹504.45 | 126,186 |
| 2026-02-25 | ₹507.40 | ₹514.40 | ₹497.90 | ₹505.20 | 388,406 |
| 2026-02-24 | ₹510.00 | ₹518.40 | ₹500.10 | ₹504.20 | 282,151 |
| 2026-02-23 | ₹528.00 | ₹530.95 | ₹507.55 | ₹513.25 | 289,377 |
| 2026-02-20 | ₹526.55 | ₹533.50 | ₹521.95 | ₹525.40 | 165,338 |
| 2026-02-19 | ₹543.00 | ₹543.30 | ₹520.00 | ₹526.45 | 157,469 |
| 2026-02-18 | ₹535.25 | ₹547.70 | ₹530.80 | ₹537.75 | 306,410 |
| 2026-02-17 | ₹526.70 | ₹539.90 | ₹523.50 | ₹528.40 | 245,711 |
| 2026-02-16 | ₹547.55 | ₹548.65 | ₹528.60 | ₹532.95 | 460,145 |
| 2026-02-13 | ₹568.00 | ₹568.05 | ₹552.00 | ₹554.65 | 229,815 |
| 2026-02-12 | ₹576.00 | ₹576.30 | ₹565.80 | ₹572.80 | 217,552 |
| 2026-02-11 | ₹586.10 | ₹586.10 | ₹572.55 | ₹576.30 | 350,039 |
| 2026-02-10 | ₹570.00 | ₹592.00 | ₹567.25 | ₹581.55 | 860,386 |
| 2026-02-09 | ₹575.00 | ₹575.10 | ₹564.00 | ₹567.20 | 343,428 |
| 2026-02-06 | ₹574.00 | ₹574.85 | ₹568.05 | ₹572.85 | 132,960 |
| 2026-02-05 | ₹583.05 | ₹585.15 | ₹574.00 | ₹578.30 | 155,432 |
| 2026-02-04 | ₹584.25 | ₹588.80 | ₹579.05 | ₹583.05 | 322,762 |
| 2026-02-03 | ₹604.00 | ₹605.00 | ₹581.30 | ₹584.25 | 450,559 |
| 2026-02-02 | ₹563.05 | ₹579.00 | ₹550.00 | ₹573.60 | 298,798 |
| 2026-02-01 | ₹580.00 | ₹589.80 | ₹530.60 | ₹564.85 | 603,875 |
| 2026-01-30 | ₹587.00 | ₹587.00 | ₹575.10 | ₹579.20 | 328,283 |
| 2026-01-29 | ₹603.90 | ₹605.90 | ₹584.00 | ₹589.90 | 382,740 |
| 2026-01-28 | ₹584.80 | ₹604.40 | ₹581.70 | ₹598.00 | 489,158 |
| 2026-01-27 | ₹591.00 | ₹591.00 | ₹572.00 | ₹578.60 | 492,397 |
| 2026-01-23 | ₹608.00 | ₹608.50 | ₹586.55 | ₹593.65 | 361,025 |
| 2026-01-22 | ₹615.00 | ₹615.00 | ₹601.60 | ₹605.85 | 469,678 |
| 2026-01-21 | ₹604.00 | ₹607.70 | ₹583.55 | ₹598.15 | 979,688 |
| 2026-01-20 | ₹659.00 | ₹659.00 | ₹600.00 | ₹603.65 | 1,362,584 |
| 2026-01-19 | ₹652.50 | ₹665.00 | ₹649.55 | ₹655.65 | 1,009,363 |
| 2026-01-16 | ₹655.00 | ₹714.30 | ₹641.10 | ₹652.50 | 8,775,358 |
| 2026-01-14 | ₹637.00 | ₹639.60 | ₹623.55 | ₹632.70 | 523,557 |
| 2026-01-13 | ₹619.80 | ₹636.65 | ₹617.40 | ₹634.00 | 567,695 |
| 2026-01-12 | ₹627.00 | ₹627.00 | ₹600.70 | ₹611.45 | 620,866 |
| 2026-01-09 | ₹650.00 | ₹650.00 | ₹621.30 | ₹627.15 | 776,926 |
| 2026-01-08 | ₹670.15 | ₹683.80 | ₹645.00 | ₹651.85 | 1,344,058 |
| 2026-01-07 | ₹647.45 | ₹674.00 | ₹644.10 | ₹666.10 | 1,445,874 |
| 2026-01-06 | ₹651.90 | ₹670.00 | ₹641.05 | ₹645.80 | 1,065,555 |
| 2026-01-05 | ₹659.60 | ₹659.95 | ₹641.00 | ₹650.60 | 421,878 |
| 2026-01-02 | ₹634.00 | ₹659.85 | ₹634.00 | ₹656.45 | 1,135,765 |
| 2026-01-01 | ₹630.70 | ₹636.50 | ₹621.50 | ₹632.70 | 318,878 |
Anand Rathi Share & Stock Brokers Share Price Performance Analysis (Sep 2025 - Oct 2026)
ARSSBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.44%
₹632.70 → ₹535.00
Year to Date
Price Volatility
8.86%
Low Volatility
Year to Date
Average Daily Volume
429,717
Year to Date Average
NSE Exchange
Anand Rathi Share & Stock Brokers Share Price History – Frequently Asked Questions
Common questions about ARSSBL historical data and records.
What is the all-time high share price of Anand Rathi Share & Stock Brokers (ARSSBL)?
The all-time high share price of Anand Rathi Share & Stock Brokers was ₹794.85 recorded on November 18, 2025 on the NSE exchange.
What is the all-time low share price of Anand Rathi Share & Stock Brokers (ARSSBL)?
The all-time low share price of Anand Rathi Share & Stock Brokers was ₹416.0 recorded on March 30, 2026 on the NSE exchange.
How can I download ARSSBL historical share price data?
You can download Anand Rathi Share & Stock Brokers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARSSBL shares?
The highest trading volume day for Anand Rathi Share & Stock Brokers was 18,431,214 shares traded on September 30, 2025 on the NSE exchange, with share price at ₹445.4.