Price Data Selection & Download
Anant Raj Share Price All Time Records & Statistics (Sep 2006 - Jul 2026)
4884 daily OHLCV records on NSE from Sept. 2006 to July 2026. For live price, key ratios and fundamentals, see Anant Raj share price screener.
Share Price All Time High
₹947.90
January 08, 2025
NSE Exchange
Share Price All Time Low
₹7.55
March 24, 2020
NSE Exchange
Highest Volume Trading Day
42,724,229
July 21, 2016 • ₹35.55
NSE Exchange
Share Price History Data (Sep 2006 - Jul 2026)
ANANTRAJ daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹580.20 | ₹591.65 | ₹576.00 | ₹586.55 | 3,000,923 |
| 2026-07-23 | ₹615.00 | ₹618.95 | ₹585.50 | ₹587.15 | 2,847,352 |
| 2026-07-22 | ₹620.00 | ₹627.75 | ₹606.35 | ₹616.35 | 7,842,106 |
| 2026-07-21 | ₹603.00 | ₹612.00 | ₹598.15 | ₹608.85 | 3,674,074 |
| 2026-07-20 | ₹595.00 | ₹603.00 | ₹582.50 | ₹600.80 | 3,798,674 |
| 2026-07-17 | ₹573.75 | ₹595.00 | ₹561.00 | ₹592.10 | 4,283,442 |
| 2026-07-16 | ₹575.70 | ₹585.85 | ₹571.00 | ₹573.95 | 1,633,835 |
| 2026-07-15 | ₹565.00 | ₹584.60 | ₹565.00 | ₹573.20 | 1,138,367 |
| 2026-07-14 | ₹583.00 | ₹588.85 | ₹571.00 | ₹573.65 | 1,367,955 |
| 2026-07-13 | ₹580.00 | ₹591.25 | ₹572.00 | ₹589.15 | 2,623,045 |
| 2026-07-10 | ₹575.00 | ₹589.05 | ₹569.70 | ₹585.85 | 4,488,608 |
| 2026-07-09 | ₹548.10 | ₹572.00 | ₹548.10 | ₹569.45 | 3,209,123 |
| 2026-07-08 | ₹532.00 | ₹572.30 | ₹528.20 | ₹544.75 | 10,130,986 |
| 2026-07-07 | ₹552.60 | ₹555.00 | ₹535.75 | ₹538.10 | 1,257,210 |
| 2026-07-06 | ₹556.90 | ₹560.95 | ₹544.10 | ₹550.90 | 1,983,441 |
| 2026-07-03 | ₹541.00 | ₹556.75 | ₹532.45 | ₹554.70 | 4,106,068 |
| 2026-07-02 | ₹518.00 | ₹542.00 | ₹518.00 | ₹537.65 | 2,163,827 |
| 2026-07-01 | ₹523.00 | ₹525.90 | ₹513.00 | ₹516.90 | 876,099 |
| 2026-06-30 | ₹514.05 | ₹523.00 | ₹511.25 | ₹521.25 | 851,082 |
| 2026-06-29 | ₹521.35 | ₹523.70 | ₹512.00 | ₹513.75 | 851,636 |
| 2026-06-25 | ₹530.45 | ₹534.55 | ₹520.50 | ₹522.55 | 1,046,702 |
| 2026-06-24 | ₹520.00 | ₹530.80 | ₹517.00 | ₹528.60 | 1,345,998 |
| 2026-06-23 | ₹531.95 | ₹538.80 | ₹521.10 | ₹522.80 | 1,939,150 |
| 2026-06-22 | ₹523.00 | ₹534.90 | ₹521.10 | ₹532.30 | 1,651,719 |
| 2026-06-19 | ₹527.00 | ₹527.00 | ₹516.90 | ₹520.20 | 1,660,399 |
| 2026-06-18 | ₹532.00 | ₹538.30 | ₹525.00 | ₹528.75 | 1,620,107 |
| 2026-06-17 | ₹541.00 | ₹542.00 | ₹528.55 | ₹530.90 | 1,620,936 |
| 2026-06-16 | ₹541.00 | ₹548.15 | ₹535.70 | ₹540.70 | 1,493,144 |
| 2026-06-15 | ₹545.00 | ₹546.80 | ₹535.05 | ₹537.30 | 1,621,264 |
| 2026-06-12 | ₹520.50 | ₹536.00 | ₹520.50 | ₹534.75 | 2,003,498 |
| 2026-06-11 | ₹514.00 | ₹528.20 | ₹510.30 | ₹513.25 | 1,727,954 |
| 2026-06-10 | ₹541.35 | ₹543.70 | ₹517.00 | ₹519.35 | 1,783,778 |
| 2026-06-09 | ₹540.80 | ₹552.90 | ₹535.00 | ₹540.75 | 2,494,493 |
| 2026-06-08 | ₹557.00 | ₹558.00 | ₹531.50 | ₹537.30 | 3,763,712 |
| 2026-06-05 | ₹595.20 | ₹598.80 | ₹566.50 | ₹570.05 | 4,258,654 |
| 2026-06-04 | ₹542.80 | ₹592.95 | ₹542.00 | ₹589.35 | 13,503,181 |
| 2026-06-03 | ₹550.00 | ₹559.00 | ₹540.50 | ₹548.00 | 2,655,115 |
| 2026-06-02 | ₹560.00 | ₹563.25 | ₹546.00 | ₹552.20 | 9,361,239 |
| 2026-06-01 | ₹522.00 | ₹548.95 | ₹517.00 | ₹538.65 | 8,827,842 |
| 2026-05-29 | ₹510.80 | ₹528.00 | ₹504.00 | ₹514.15 | 3,429,985 |
| 2026-05-27 | ₹504.00 | ₹510.40 | ₹500.00 | ₹508.30 | 897,810 |
| 2026-05-26 | ₹506.65 | ₹514.90 | ₹502.60 | ₹503.80 | 1,070,652 |
| 2026-05-25 | ₹514.05 | ₹514.05 | ₹506.00 | ₹507.50 | 912,547 |
| 2026-05-22 | ₹510.00 | ₹517.65 | ₹502.30 | ₹503.95 | 1,419,443 |
| 2026-05-21 | ₹496.00 | ₹513.00 | ₹490.00 | ₹510.25 | 2,044,302 |
| 2026-05-20 | ₹477.00 | ₹490.00 | ₹472.00 | ₹488.70 | 1,197,705 |
| 2026-05-19 | ₹480.00 | ₹489.60 | ₹477.20 | ₹482.45 | 1,533,816 |
| 2026-05-18 | ₹480.00 | ₹481.15 | ₹464.00 | ₹476.25 | 2,123,184 |
| 2026-05-15 | ₹499.00 | ₹499.10 | ₹486.25 | ₹488.20 | 1,076,313 |
| 2026-05-14 | ₹504.00 | ₹508.00 | ₹483.15 | ₹494.40 | 2,217,788 |
| 2026-05-13 | ₹503.00 | ₹511.25 | ₹494.75 | ₹498.00 | 2,553,741 |
| 2026-05-12 | ₹543.70 | ₹553.10 | ₹500.00 | ₹502.45 | 4,790,746 |
| 2026-05-11 | ₹560.85 | ₹560.90 | ₹536.75 | ₹538.55 | 3,887,455 |
| 2026-05-08 | ₹556.00 | ₹564.85 | ₹548.00 | ₹560.85 | 2,279,805 |
| 2026-05-07 | ₹561.10 | ₹564.85 | ₹550.10 | ₹555.90 | 4,346,939 |
| 2026-05-06 | ₹526.00 | ₹559.70 | ₹525.10 | ₹556.65 | 6,328,940 |
| 2026-05-05 | ₹512.20 | ₹525.70 | ₹510.10 | ₹520.45 | 3,501,412 |
| 2026-05-04 | ₹493.00 | ₹513.00 | ₹492.00 | ₹510.35 | 2,861,685 |
| 2026-04-30 | ₹487.90 | ₹494.80 | ₹481.20 | ₹486.90 | 1,245,703 |
| 2026-04-29 | ₹495.00 | ₹499.40 | ₹489.20 | ₹490.90 | 1,318,300 |
| 2026-04-28 | ₹500.90 | ₹506.70 | ₹491.50 | ₹493.10 | 2,118,322 |
| 2026-04-27 | ₹466.00 | ₹509.90 | ₹466.00 | ₹500.90 | 13,763,024 |
| 2026-04-24 | ₹510.80 | ₹514.35 | ₹447.35 | ₹462.40 | 7,150,693 |
| 2026-04-23 | ₹517.90 | ₹520.00 | ₹507.70 | ₹510.25 | 1,204,779 |
| 2026-04-22 | ₹513.00 | ₹521.15 | ₹510.40 | ₹518.40 | 1,063,103 |
| 2026-04-21 | ₹509.30 | ₹526.05 | ₹508.30 | ₹514.40 | 2,080,621 |
| 2026-04-20 | ₹511.30 | ₹516.70 | ₹502.20 | ₹506.80 | 1,940,004 |
| 2026-04-17 | ₹510.50 | ₹519.00 | ₹509.30 | ₹513.40 | 1,445,420 |
| 2026-04-16 | ₹508.50 | ₹512.85 | ₹499.00 | ₹510.00 | 1,997,409 |
| 2026-04-15 | ₹494.70 | ₹509.65 | ₹493.00 | ₹503.35 | 2,786,215 |
| 2026-04-13 | ₹474.15 | ₹489.45 | ₹465.15 | ₹485.30 | 1,860,626 |
| 2026-04-10 | ₹480.00 | ₹493.85 | ₹479.90 | ₹488.10 | 1,912,472 |
| 2026-04-09 | ₹485.00 | ₹487.60 | ₹471.45 | ₹476.75 | 1,922,429 |
| 2026-04-08 | ₹486.00 | ₹487.70 | ₹474.70 | ₹485.20 | 2,223,420 |
| 2026-04-07 | ₹451.00 | ₹462.50 | ₹446.60 | ₹459.45 | 1,589,197 |
| 2026-04-06 | ₹450.00 | ₹457.95 | ₹438.20 | ₹455.55 | 2,040,997 |
| 2026-04-02 | ₹429.45 | ₹455.30 | ₹427.10 | ₹451.75 | 2,452,336 |
| 2026-04-01 | ₹425.00 | ₹452.65 | ₹420.35 | ₹448.20 | 5,712,979 |
| 2026-03-30 | ₹429.00 | ₹429.95 | ₹403.00 | ₹405.70 | 4,152,398 |
| 2026-03-27 | ₹453.50 | ₹453.50 | ₹434.40 | ₹437.30 | 3,151,476 |
| 2026-03-25 | ₹454.70 | ₹469.75 | ₹453.55 | ₹455.75 | 2,135,406 |
| 2026-03-24 | ₹457.00 | ₹457.00 | ₹442.40 | ₹449.30 | 1,825,779 |
| 2026-03-23 | ₹455.00 | ₹456.00 | ₹440.00 | ₹442.15 | 1,717,859 |
| 2026-03-20 | ₹454.80 | ₹470.00 | ₹453.50 | ₹465.85 | 2,239,014 |
| 2026-03-19 | ₹458.00 | ₹462.00 | ₹446.05 | ₹447.80 | 1,551,358 |
| 2026-03-18 | ₹451.90 | ₹473.00 | ₹450.80 | ₹470.80 | 2,159,124 |
| 2026-03-17 | ₹443.85 | ₹450.55 | ₹435.50 | ₹448.95 | 1,647,512 |
| 2026-03-16 | ₹447.90 | ₹447.90 | ₹427.15 | ₹441.95 | 2,841,055 |
| 2026-03-13 | ₹469.60 | ₹473.05 | ₹448.00 | ₹450.00 | 1,589,366 |
| 2026-03-12 | ₹467.00 | ₹475.75 | ₹458.00 | ₹469.60 | 2,016,171 |
| 2026-03-11 | ₹485.35 | ₹493.80 | ₹471.00 | ₹472.55 | 1,477,633 |
| 2026-03-10 | ₹485.00 | ₹490.00 | ₹475.55 | ₹485.35 | 1,255,460 |
| 2026-03-09 | ₹478.70 | ₹479.00 | ₹462.55 | ₹473.20 | 2,211,447 |
| 2026-03-06 | ₹490.70 | ₹497.70 | ₹487.10 | ₹489.15 | 1,049,282 |
| 2026-03-05 | ₹494.70 | ₹501.15 | ₹480.80 | ₹491.80 | 2,218,265 |
| 2026-03-04 | ₹500.00 | ₹502.00 | ₹485.00 | ₹489.30 | 2,517,876 |
| 2026-03-02 | ₹505.30 | ₹519.40 | ₹503.50 | ₹509.10 | 2,143,411 |
| 2026-02-27 | ₹534.50 | ₹537.90 | ₹523.90 | ₹529.80 | 1,633,800 |
| 2026-02-26 | ₹538.00 | ₹547.00 | ₹535.00 | ₹535.90 | 1,074,853 |
| 2026-02-25 | ₹546.90 | ₹548.70 | ₹535.00 | ₹537.55 | 1,341,423 |
| 2026-02-24 | ₹548.50 | ₹548.50 | ₹536.00 | ₹543.90 | 1,169,338 |
| 2026-02-23 | ₹553.10 | ₹553.35 | ₹542.00 | ₹547.65 | 1,225,217 |
| 2026-02-20 | ₹542.00 | ₹557.00 | ₹540.10 | ₹548.70 | 2,099,811 |
| 2026-02-19 | ₹556.25 | ₹576.00 | ₹541.10 | ₹545.75 | 5,545,616 |
| 2026-02-18 | ₹544.40 | ₹569.45 | ₹539.05 | ₹556.15 | 5,762,584 |
| 2026-02-17 | ₹543.65 | ₹550.00 | ₹534.55 | ₹544.25 | 1,904,520 |
| 2026-02-16 | ₹530.00 | ₹546.00 | ₹525.00 | ₹543.65 | 1,950,303 |
| 2026-02-13 | ₹544.00 | ₹544.20 | ₹529.70 | ₹533.05 | 2,090,615 |
| 2026-02-12 | ₹560.85 | ₹564.00 | ₹547.00 | ₹548.85 | 1,892,370 |
| 2026-02-11 | ₹566.00 | ₹567.00 | ₹555.00 | ₹564.05 | 1,758,090 |
| 2026-02-10 | ₹575.00 | ₹582.80 | ₹561.40 | ₹565.55 | 5,162,882 |
| 2026-02-09 | ₹563.15 | ₹573.00 | ₹557.10 | ₹564.30 | 3,825,935 |
| 2026-02-06 | ₹545.70 | ₹554.90 | ₹537.00 | ₹547.75 | 1,844,489 |
| 2026-02-05 | ₹554.80 | ₹558.30 | ₹543.55 | ₹547.55 | 2,452,298 |
| 2026-02-04 | ₹559.95 | ₹566.65 | ₹548.20 | ₹555.15 | 3,536,780 |
| 2026-02-03 | ₹585.00 | ₹587.00 | ₹560.30 | ₹566.55 | 8,717,839 |
| 2026-02-02 | ₹538.00 | ₹570.55 | ₹537.30 | ₹558.20 | 27,815,781 |
| 2026-02-01 | ₹505.50 | ₹576.00 | ₹498.55 | ₹531.05 | 34,744,604 |
| 2026-01-30 | ₹487.00 | ₹515.00 | ₹478.00 | ₹504.30 | 3,160,804 |
| 2026-01-29 | ₹493.40 | ₹503.00 | ₹486.25 | ₹489.65 | 1,943,319 |
| 2026-01-28 | ₹493.70 | ₹505.55 | ₹478.50 | ₹489.65 | 3,517,408 |
| 2026-01-27 | ₹507.00 | ₹507.00 | ₹485.50 | ₹490.15 | 2,447,533 |
| 2026-01-23 | ₹536.75 | ₹536.80 | ₹497.80 | ₹501.40 | 2,901,719 |
| 2026-01-22 | ₹535.80 | ₹547.30 | ₹523.25 | ₹537.70 | 3,356,845 |
| 2026-01-21 | ₹521.75 | ₹532.55 | ₹513.00 | ₹521.50 | 3,037,227 |
| 2026-01-20 | ₹542.70 | ₹543.30 | ₹515.30 | ₹518.20 | 2,040,054 |
| 2026-01-19 | ₹548.75 | ₹550.10 | ₹536.00 | ₹542.25 | 1,351,672 |
| 2026-01-16 | ₹552.50 | ₹567.85 | ₹547.00 | ₹551.55 | 1,969,499 |
| 2026-01-14 | ₹565.95 | ₹567.90 | ₹548.15 | ₹552.00 | 1,062,194 |
| 2026-01-13 | ₹570.00 | ₹576.50 | ₹556.10 | ₹566.55 | 1,590,845 |
| 2026-01-12 | ₹545.00 | ₹572.00 | ₹533.00 | ₹568.45 | 3,239,215 |
| 2026-01-09 | ₹567.00 | ₹575.45 | ₹547.00 | ₹551.10 | 2,224,233 |
| 2026-01-08 | ₹586.00 | ₹608.40 | ₹567.10 | ₹571.10 | 4,682,045 |
| 2026-01-07 | ₹582.05 | ₹595.20 | ₹576.60 | ₹591.55 | 1,382,276 |
| 2026-01-06 | ₹588.00 | ₹593.25 | ₹580.10 | ₹585.20 | 1,523,635 |
| 2026-01-05 | ₹587.00 | ₹598.65 | ₹581.10 | ₹588.05 | 3,207,511 |
| 2026-01-02 | ₹552.50 | ₹588.00 | ₹552.00 | ₹584.05 | 5,453,591 |
| 2026-01-01 | ₹547.95 | ₹556.20 | ₹546.35 | ₹552.50 | 759,230 |
Anant Raj Share Price Performance Analysis (Sep 2006 - Jul 2026)
ANANTRAJ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.16%
₹552.50 → ₹586.55
Year to Date
Price Volatility
7.97%
Low Volatility
Year to Date
Average Daily Volume
3,196,442
Year to Date Average
NSE Exchange
Anant Raj Share Price History – Frequently Asked Questions
Common questions about ANANTRAJ historical data and records.
What is the all-time high share price of Anant Raj (ANANTRAJ)?
The all-time high share price of Anant Raj was ₹947.9 recorded on January 08, 2025 on the NSE exchange.
What is the all-time low share price of Anant Raj (ANANTRAJ)?
The all-time low share price of Anant Raj was ₹7.55 recorded on March 24, 2020 on the NSE exchange.
How can I download ANANTRAJ historical share price data?
You can download Anant Raj 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 ANANTRAJ shares?
The highest trading volume day for Anant Raj was 42,724,229 shares traded on July 21, 2016 on the NSE exchange, with share price at ₹35.55.