Price Data Selection & Download
Antarctica Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2391 daily OHLCV records on NSE from Jan. 2015 to May 2026. Explore ANTGRAPHIC true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3.35
February 01, 2022
NSE Exchange
Share Price All Time Low
₹0.05
March 26, 2015
NSE Exchange
Highest Volume Trading Day
12,482,538
July 26, 2024 • ₹1.86
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
ANTGRAPHIC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.80 | ₹0.85 | ₹0.78 | ₹0.83 | 423,004 |
| 2026-05-26 | ₹0.82 | ₹0.83 | ₹0.80 | ₹0.80 | 273,258 |
| 2026-05-25 | ₹0.83 | ₹0.84 | ₹0.79 | ₹0.81 | 196,982 |
| 2026-05-22 | ₹0.84 | ₹0.87 | ₹0.84 | ₹0.84 | 98,213 |
| 2026-05-21 | ₹0.83 | ₹0.89 | ₹0.83 | ₹0.86 | 172,296 |
| 2026-05-20 | ₹0.83 | ₹0.88 | ₹0.83 | ₹0.85 | 56,546 |
| 2026-05-19 | ₹0.85 | ₹0.89 | ₹0.83 | ₹0.86 | 121,733 |
| 2026-05-18 | ₹0.93 | ₹0.93 | ₹0.83 | ₹0.85 | 295,111 |
| 2026-05-15 | ₹0.79 | ₹0.94 | ₹0.79 | ₹0.89 | 1,172,275 |
| 2026-05-14 | ₹0.83 | ₹0.83 | ₹0.79 | ₹0.79 | 89,090 |
| 2026-05-13 | ₹0.81 | ₹0.83 | ₹0.78 | ₹0.80 | 177,308 |
| 2026-05-12 | ₹0.83 | ₹0.85 | ₹0.73 | ₹0.82 | 257,309 |
| 2026-05-11 | ₹0.84 | ₹0.86 | ₹0.83 | ₹0.83 | 202,378 |
| 2026-05-08 | ₹0.85 | ₹0.86 | ₹0.84 | ₹0.85 | 149,949 |
| 2026-05-07 | ₹0.85 | ₹0.86 | ₹0.83 | ₹0.85 | 165,086 |
| 2026-05-06 | ₹0.84 | ₹0.85 | ₹0.82 | ₹0.83 | 159,552 |
| 2026-05-05 | ₹0.83 | ₹0.86 | ₹0.82 | ₹0.82 | 136,814 |
| 2026-05-04 | ₹0.86 | ₹0.88 | ₹0.73 | ₹0.83 | 632,229 |
| 2026-04-30 | ₹0.88 | ₹0.88 | ₹0.86 | ₹0.86 | 113,907 |
| 2026-04-29 | ₹0.87 | ₹0.90 | ₹0.85 | ₹0.86 | 302,916 |
| 2026-04-28 | ₹0.88 | ₹0.90 | ₹0.87 | ₹0.88 | 142,526 |
| 2026-04-27 | ₹0.87 | ₹0.90 | ₹0.87 | ₹0.88 | 135,400 |
| 2026-04-24 | ₹0.89 | ₹0.90 | ₹0.87 | ₹0.89 | 138,490 |
| 2026-04-23 | ₹0.90 | ₹0.90 | ₹0.88 | ₹0.88 | 235,243 |
| 2026-04-22 | ₹0.85 | ₹0.90 | ₹0.84 | ₹0.89 | 479,382 |
| 2026-04-21 | ₹0.86 | ₹0.90 | ₹0.82 | ₹0.85 | 193,661 |
| 2026-04-20 | ₹0.92 | ₹0.92 | ₹0.82 | ₹0.84 | 173,643 |
| 2026-04-17 | ₹0.90 | ₹0.92 | ₹0.88 | ₹0.90 | 403,982 |
| 2026-04-16 | ₹0.86 | ₹0.90 | ₹0.86 | ₹0.87 | 271,389 |
| 2026-04-15 | ₹0.85 | ₹0.89 | ₹0.84 | ₹0.86 | 101,668 |
| 2026-04-13 | ₹0.85 | ₹0.86 | ₹0.82 | ₹0.85 | 91,474 |
| 2026-04-10 | ₹0.84 | ₹0.88 | ₹0.84 | ₹0.86 | 292,734 |
| 2026-04-09 | ₹0.85 | ₹0.89 | ₹0.84 | ₹0.84 | 169,187 |
| 2026-04-08 | ₹0.94 | ₹0.94 | ₹0.82 | ₹0.84 | 405,802 |
| 2026-04-07 | ₹0.81 | ₹0.85 | ₹0.79 | ₹0.81 | 120,545 |
| 2026-04-06 | ₹0.78 | ₹0.81 | ₹0.77 | ₹0.79 | 253,300 |
| 2026-04-02 | ₹0.76 | ₹0.77 | ₹0.72 | ₹0.76 | 129,551 |
| 2026-04-01 | ₹0.70 | ₹0.80 | ₹0.66 | ₹0.77 | 240,932 |
| 2026-03-30 | ₹0.67 | ₹0.70 | ₹0.64 | ₹0.68 | 745,488 |
| 2026-03-27 | ₹0.73 | ₹0.74 | ₹0.67 | ₹0.70 | 741,968 |
| 2026-03-25 | ₹0.73 | ₹0.75 | ₹0.72 | ₹0.72 | 114,492 |
| 2026-03-24 | ₹0.74 | ₹0.76 | ₹0.73 | ₹0.73 | 155,587 |
| 2026-03-23 | ₹0.81 | ₹0.81 | ₹0.71 | ₹0.74 | 146,695 |
| 2026-03-20 | ₹0.80 | ₹0.82 | ₹0.65 | ₹0.77 | 344,323 |
| 2026-03-19 | ₹0.82 | ₹0.82 | ₹0.78 | ₹0.79 | 241,777 |
| 2026-03-18 | ₹0.80 | ₹0.82 | ₹0.79 | ₹0.80 | 1,215,371 |
| 2026-03-17 | ₹0.78 | ₹0.83 | ₹0.78 | ₹0.82 | 120,397 |
| 2026-03-16 | ₹0.83 | ₹0.83 | ₹0.78 | ₹0.78 | 88,036 |
| 2026-03-13 | ₹0.82 | ₹0.83 | ₹0.79 | ₹0.80 | 172,473 |
| 2026-03-12 | ₹0.80 | ₹0.83 | ₹0.78 | ₹0.79 | 190,622 |
| 2026-03-11 | ₹0.80 | ₹0.84 | ₹0.79 | ₹0.80 | 136,155 |
| 2026-03-10 | ₹0.81 | ₹0.81 | ₹0.78 | ₹0.80 | 131,017 |
| 2026-03-09 | ₹0.82 | ₹0.82 | ₹0.77 | ₹0.78 | 210,914 |
| 2026-03-06 | ₹0.82 | ₹0.82 | ₹0.80 | ₹0.81 | 130,814 |
| 2026-03-05 | ₹0.79 | ₹0.85 | ₹0.79 | ₹0.80 | 144,645 |
| 2026-03-04 | ₹0.85 | ₹0.85 | ₹0.77 | ₹0.79 | 594,638 |
| 2026-03-02 | ₹0.87 | ₹0.88 | ₹0.84 | ₹0.85 | 155,541 |
| 2026-02-27 | ₹0.89 | ₹0.89 | ₹0.87 | ₹0.87 | 105,326 |
| 2026-02-26 | ₹0.86 | ₹0.89 | ₹0.86 | ₹0.87 | 147,029 |
| 2026-02-25 | ₹0.84 | ₹0.96 | ₹0.83 | ₹0.86 | 587,131 |
| 2026-02-24 | ₹0.90 | ₹0.92 | ₹0.77 | ₹0.83 | 219,558 |
| 2026-02-23 | ₹0.91 | ₹0.93 | ₹0.89 | ₹0.90 | 144,210 |
| 2026-02-20 | ₹0.92 | ₹0.92 | ₹0.89 | ₹0.89 | 64,665 |
| 2026-02-19 | ₹0.89 | ₹0.94 | ₹0.89 | ₹0.90 | 136,466 |
| 2026-02-18 | ₹0.90 | ₹0.92 | ₹0.89 | ₹0.90 | 275,416 |
| 2026-02-17 | ₹0.92 | ₹0.95 | ₹0.89 | ₹0.92 | 454,177 |
| 2026-02-16 | ₹0.95 | ₹0.95 | ₹0.91 | ₹0.92 | 176,588 |
| 2026-02-13 | ₹0.95 | ₹0.95 | ₹0.92 | ₹0.94 | 165,492 |
| 2026-02-12 | ₹0.94 | ₹0.95 | ₹0.91 | ₹0.94 | 126,447 |
| 2026-02-11 | ₹0.96 | ₹0.96 | ₹0.93 | ₹0.94 | 195,037 |
| 2026-02-10 | ₹0.97 | ₹0.97 | ₹0.93 | ₹0.94 | 180,587 |
| 2026-02-09 | ₹0.94 | ₹0.95 | ₹0.92 | ₹0.93 | 315,329 |
| 2026-02-06 | ₹0.97 | ₹0.97 | ₹0.92 | ₹0.92 | 121,818 |
| 2026-02-05 | ₹0.97 | ₹0.97 | ₹0.92 | ₹0.95 | 103,953 |
| 2026-02-04 | ₹0.92 | ₹0.99 | ₹0.92 | ₹0.93 | 249,867 |
| 2026-02-03 | ₹0.90 | ₹0.94 | ₹0.90 | ₹0.92 | 287,211 |
| 2026-02-02 | ₹0.93 | ₹0.94 | ₹0.88 | ₹0.90 | 231,009 |
| 2026-02-01 | ₹0.89 | ₹0.92 | ₹0.89 | ₹0.91 | 83,414 |
| 2026-01-30 | ₹0.90 | ₹0.93 | ₹0.89 | ₹0.89 | 314,131 |
| 2026-01-29 | ₹0.93 | ₹0.93 | ₹0.90 | ₹0.90 | 206,581 |
| 2026-01-28 | ₹0.93 | ₹0.95 | ₹0.90 | ₹0.91 | 209,210 |
| 2026-01-27 | ₹0.92 | ₹0.95 | ₹0.89 | ₹0.91 | 427,154 |
| 2026-01-23 | ₹0.98 | ₹0.98 | ₹0.91 | ₹0.92 | 370,528 |
| 2026-01-22 | ₹0.91 | ₹0.98 | ₹0.91 | ₹0.94 | 143,584 |
| 2026-01-21 | ₹0.95 | ₹0.99 | ₹0.90 | ₹0.93 | 265,839 |
| 2026-01-20 | ₹0.98 | ₹0.99 | ₹0.95 | ₹0.95 | 254,044 |
| 2026-01-19 | ₹1.05 | ₹1.05 | ₹0.97 | ₹0.98 | 306,936 |
| 2026-01-16 | ₹1.00 | ₹1.03 | ₹0.98 | ₹0.99 | 110,896 |
| 2026-01-14 | ₹1.05 | ₹1.05 | ₹0.99 | ₹1.00 | 64,472 |
| 2026-01-13 | ₹0.95 | ₹1.05 | ₹0.95 | ₹0.99 | 149,210 |
| 2026-01-12 | ₹1.03 | ₹1.03 | ₹0.94 | ₹0.97 | 233,813 |
| 2026-01-09 | ₹1.02 | ₹1.04 | ₹1.02 | ₹1.02 | 165,907 |
| 2026-01-08 | ₹1.05 | ₹1.05 | ₹1.02 | ₹1.02 | 158,280 |
| 2026-01-07 | ₹1.02 | ₹1.05 | ₹1.02 | ₹1.02 | 149,400 |
| 2026-01-06 | ₹1.02 | ₹1.03 | ₹1.00 | ₹1.02 | 97,319 |
| 2026-01-05 | ₹1.05 | ₹1.08 | ₹1.02 | ₹1.02 | 174,499 |
| 2026-01-02 | ₹1.10 | ₹1.10 | ₹1.03 | ₹1.04 | 518,433 |
| 2026-01-01 | ₹0.99 | ₹1.17 | ₹0.99 | ₹1.07 | 1,511,621 |
Antarctica Share Price Performance Analysis (Jan 2015 - May 2026)
ANTGRAPHIC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.43%
₹1.07 → ₹0.83
Year to Date
Price Volatility
8.95%
Low Volatility
Year to Date
Average Daily Volume
256,718
Year to Date Average
NSE Exchange
Antarctica Share Price History – Frequently Asked Questions
Common questions about ANTGRAPHIC historical data and records. Compare with Antarctica value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Antarctica (ANTGRAPHIC)?
The all-time high share price of Antarctica was ₹3.35 recorded on February 01, 2022 on the NSE exchange.
What is the all-time low share price of Antarctica (ANTGRAPHIC)?
The all-time low share price of Antarctica was ₹0.05 recorded on March 26, 2015 on the NSE exchange.
How can I download ANTGRAPHIC historical share price data?
You can download Antarctica 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 ANTGRAPHIC shares?
The highest trading volume day for Antarctica was 12,482,538 shares traded on July 26, 2024 on the NSE exchange, with share price at ₹1.86.