NSE, ANANTRAJ End of Day and Historical Stock Data [ANANT RAJ INDUS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, ANANTRAJ: Anant Raj Limited

22 Aug 2025

LAST: 547.1	CHANGE: 5.65	OPEN: 555.9	HIGH: 556.6	ASK: 0.0	VOLUME: 905.9K
LAST: 547.1	CHG(%): 1.02	PREV: 552.8	LOW: 545.6	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	555.9	556.6	545.6	547.1	905.9K
21 Aug 25	539.4	559.9	539.4	552.8	2.05M
20 Aug 25	542.3	545.7	537.3	538.5	574.7K
19 Aug 25	544.7	547.7	541.5	542.3	716.9K
18 Aug 25	546.0	548.7	540.0	543.4	800.7K
14 Aug 25	537.8	542.0	533.0	535.8	655.1K
12 Aug 25	539.6	544.0	535.2	536.5	527.4K
11 Aug 25	535.0	542.0	526.5	538.8	1.13M
08 Aug 25	547.0	549.5	531.4	534.0	817.5K
07 Aug 25	540.0	550.0	534.0	546.6	1.23M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	544.79
MA10:	541.55
MA20:	553.31
MA50:	554.66
MA100:	528.46
MA200:	585.26
STO9:	50.77
STO14:	33.17
RSI14:	38.75
WPR14:	-56.02
MTM14:	-16.75
ROC14:	-0.03
ATR:	13.81
Week High:	559.85
Week Low:	537.30
Month High:	606.50
Month Low:	526.50
Year High:	947.90
Year Low:	376.15
Volatility:	28.72

RECENT SPLITS

Date	Ratio
08 Oct 2007	5-1