Antarctica Share Price History (Jan 2015 - Sep 2026)

Price Data Selection & Download

Timeframe:

Period:

Antarctica Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)

2470 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Antarctica share price chart.

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 - Sep 2026)

ANTGRAPHIC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.

Total Records 177

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-09-18	₹0.72	₹0.74	₹0.70	₹0.71	304,156
2026-09-17	₹0.72	₹0.74	₹0.71	₹0.71	116,313
2026-09-16	₹0.74	₹0.74	₹0.72	₹0.72	115,447
2026-09-15	₹0.75	₹0.75	₹0.73	₹0.74	87,794
2026-09-11	₹0.74	₹0.77	₹0.72	₹0.75	305,036
2026-09-10	₹0.71	₹0.75	₹0.70	₹0.72	400,862
2026-09-09	₹0.73	₹0.73	₹0.71	₹0.72	406,041
2026-09-08	₹0.75	₹0.75	₹0.71	₹0.72	360,294
2026-09-07	₹0.73	₹0.75	₹0.71	₹0.73	207,125
2026-09-04	₹0.75	₹0.76	₹0.73	₹0.73	202,908
2026-09-03	₹0.74	₹0.76	₹0.73	₹0.75	91,374
2026-09-02	₹0.75	₹0.77	₹0.72	₹0.73	415,805
2026-09-01	₹0.78	₹0.78	₹0.75	₹0.75	199,813
2026-08-31	₹0.79	₹0.79	₹0.74	₹0.76	748,166
2026-08-28	₹0.74	₹0.86	₹0.72	₹0.75	1,307,534
2026-08-27	₹0.73	₹0.74	₹0.72	₹0.72	54,840
2026-08-26	₹0.73	₹0.75	₹0.72	₹0.73	140,784
2026-08-25	₹0.75	₹0.75	₹0.73	₹0.73	121,406
2026-08-24	₹0.73	₹0.75	₹0.73	₹0.73	169,990
2026-08-21	₹0.72	₹0.75	₹0.72	₹0.74	224,237
2026-08-20	₹0.73	₹0.75	₹0.70	₹0.72	221,469
2026-08-19	₹0.73	₹0.75	₹0.73	₹0.73	140,336
2026-08-18	₹0.74	₹0.75	₹0.72	₹0.73	163,088
2026-08-17	₹0.73	₹0.77	₹0.71	₹0.74	242,475
2026-08-14	₹0.74	₹0.75	₹0.73	₹0.73	171,040
2026-08-13	₹0.73	₹0.76	₹0.72	₹0.74	179,250
2026-08-12	₹0.74	₹0.75	₹0.71	₹0.73	87,370
2026-08-11	₹0.74	₹0.76	₹0.73	₹0.74	66,519
2026-08-10	₹0.75	₹0.77	₹0.73	₹0.74	84,280
2026-08-07	₹0.75	₹0.77	₹0.73	₹0.74	94,435
2026-08-06	₹0.77	₹0.77	₹0.74	₹0.75	66,373
2026-08-05	₹0.77	₹0.77	₹0.72	₹0.75	114,756
2026-08-04	₹0.75	₹0.78	₹0.75	₹0.75	188,917
2026-08-03	₹0.76	₹0.78	₹0.75	₹0.75	116,107
2026-07-31	₹0.74	₹0.77	₹0.74	₹0.75	73,451
2026-07-30	₹0.74	₹0.77	₹0.73	₹0.73	143,033
2026-07-29	₹0.76	₹0.79	₹0.74	₹0.75	101,783
2026-07-28	₹0.75	₹0.83	₹0.72	₹0.75	576,560
2026-07-27	₹0.75	₹0.76	₹0.74	₹0.74	138,013
2026-07-24	₹0.76	₹0.77	₹0.75	₹0.75	106,797
2026-07-23	₹0.75	₹0.78	₹0.74	₹0.75	294,859
2026-07-22	₹0.76	₹0.78	₹0.75	₹0.75	205,720
2026-07-21	₹0.76	₹0.78	₹0.75	₹0.76	92,383
2026-07-20	₹0.77	₹0.78	₹0.75	₹0.75	112,880
2026-07-17	₹0.78	₹0.78	₹0.76	₹0.76	97,134
2026-07-16	₹0.79	₹0.79	₹0.72	₹0.77	211,460
2026-07-15	₹0.78	₹0.79	₹0.77	₹0.77	137,015
2026-07-14	₹0.78	₹0.79	₹0.77	₹0.78	62,948
2026-07-13	₹0.77	₹0.79	₹0.77	₹0.78	197,470
2026-07-10	₹0.77	₹0.79	₹0.77	₹0.78	154,142
2026-07-09	₹0.78	₹0.80	₹0.75	₹0.77	105,303
2026-07-08	₹0.77	₹0.80	₹0.77	₹0.78	101,918
2026-07-07	₹0.79	₹0.80	₹0.77	₹0.77	112,184
2026-07-06	₹0.78	₹0.82	₹0.76	₹0.77	169,777
2026-07-03	₹0.80	₹0.82	₹0.76	₹0.80	133,050
2026-07-02	₹0.82	₹0.82	₹0.80	₹0.80	118,968
2026-07-01	₹0.81	₹0.82	₹0.80	₹0.80	92,284
2026-06-30	₹0.82	₹0.84	₹0.80	₹0.81	170,204
2026-06-29	₹0.82	₹0.83	₹0.79	₹0.82	244,110
2026-06-25	₹0.84	₹0.84	₹0.79	₹0.81	372,787
2026-06-24	₹0.80	₹0.82	₹0.78	₹0.78	98,601
2026-06-23	₹0.79	₹0.82	₹0.74	₹0.79	299,379
2026-06-22	₹0.80	₹0.83	₹0.79	₹0.80	90,413
2026-06-19	₹0.80	₹0.83	₹0.79	₹0.80	184,095
2026-06-18	₹0.81	₹0.83	₹0.79	₹0.79	136,977
2026-06-17	₹0.83	₹0.83	₹0.80	₹0.81	108,663
2026-06-16	₹0.83	₹0.83	₹0.81	₹0.81	63,689
2026-06-15	₹0.80	₹0.85	₹0.79	₹0.79	118,481
2026-06-12	₹0.84	₹0.84	₹0.75	₹0.79	309,600
2026-06-11	₹0.80	₹0.82	₹0.78	₹0.79	75,431
2026-06-10	₹0.80	₹0.82	₹0.80	₹0.80	65,829
2026-06-09	₹0.85	₹0.85	₹0.79	₹0.80	192,939
2026-06-08	₹0.82	₹0.83	₹0.79	₹0.81	221,583
2026-06-05	₹0.80	₹0.83	₹0.80	₹0.82	52,890
2026-06-04	₹0.82	₹0.84	₹0.80	₹0.80	158,146
2026-06-03	₹0.83	₹0.83	₹0.82	₹0.82	67,144
2026-06-02	₹0.84	₹0.84	₹0.81	₹0.81	345,868
2026-06-01	₹0.81	₹0.84	₹0.81	₹0.81	103,666
2026-05-29	₹0.83	₹0.84	₹0.80	₹0.81	235,715
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 - Sep 2026)

ANTGRAPHIC price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

-33.64%

₹1.07 → ₹0.71

Year to Date

Price Volatility

9.93%

Low Volatility

Year to Date

Average Daily Volume

227,854

Year to Date Average

NSE Exchange

Antarctica Share Price History – Frequently Asked Questions

Common questions about ANTGRAPHIC historical data and records. Review ANTGRAPHIC earnings multiple to evaluate earnings-based valuation against sector peers.

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.