Anant Raj share price history

NSE: ANANTRAJBSE: 515055RealtySmall Cap

Anant Raj Limited · Formerly Anant Raj Industries · Face value ₹2 · Listed Jan 1990 on BSE, Sep 2006 on NSE

₹463.85₹3.05 (0.65%)BSE ₹464.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹466.90.

28 Oct: open ₹468.70, high ₹471.00, low ₹451.05

52-week range of traded prices to 28 Oct 2026

₹403.00Low, 30 Mar 2026₹657.25High, 4 Nov 2025

Market cap: ₹16,693 Cr362nd largest listed
P/E: 27.94
P/B: 2.76
Dividend yield: 0.22%
ROE: 11.4%
ROCE: 9.6%
Debt to equity: 0.10
Volume, NSE: 27,89,53936.3% delivered

Anant Raj share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Anant Raj's share price is on record from 2 Jan 2007, when it closed at ₹283.94, to 28 Oct 2026. Its highest close was ₹935.55 on 8 Jan 2025 and its lowest ₹14.45 on 18 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	463.85	−15.2%	638.25	405.70	547.95	649.00	403.00	58,25,82,829
2025	547.30	−36.0%	935.55	415.40	858.00	947.90	376.15	82,07,85,096
2024	855.35	+189.9%	855.35	286.55	297.90	880.00	281.00	42,47,73,428
2023	295.10	+163.2%	303.20	100.40	112.00	309.80	90.60	38,14,55,036
2022	112.10	+44.9%	118.35	43.35	78.00	120.35	43.00	43,68,80,884
2021	77.35	+185.4%	79.50	26.70	27.20	81.45	26.25	17,25,50,742
2020Demerger	27.10	−20.3%	39.30	14.45	34.00	40.75	13.00	10,15,18,187
2019	34.00	−6.5%	36.80	24.30	36.60	37.75	23.10	7,31,77,570
2018	36.35	−49.3%	82.25	31.30	72.30	84.80	29.55	24,69,76,892
2017	71.70	+81.5%	73.30	41.20	41.00	74.70	40.10	41,70,07,906
2016	39.50	−5.5%	63.00	28.05	41.95	65.40	27.50	30,04,90,134
2015	41.80	−10.8%	50.65	31.35	46.80	52.25	30.90	22,16,48,110
2014	46.85	−25.2%	81.60	44.05	63.00	84.90	41.70	32,76,02,085
2013	62.60	−30.4%	97.80	41.15	90.90	99.35	40.50	26,35,18,880
2012	89.90	+126.7%	101.05	40.25	39.65	104.30	39.10	23,91,36,676
2011	39.65	−63.0%	109.70	36.25	109.70	112.75	35.35	11,87,05,779
2010	107.20	−19.7%	153.75	100.70	134.00	165.50	99.00	11,79,83,829
2009	133.45	+51.8%	155.65	39.00	85.50	163.80	35.60	11,71,91,034
2008	87.90	−74.8%	375.65	43.25	330.00	395.00	40.80	2,24,83,664
2007	349.25	–	365.50	188.56	284.06	393.00	188.00	1,20,78,453

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 6 Oct 2020 reinvested, the change in 2020 is +48.9%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	463.85	−22.5%	595.00	622.55	449.00	3,12,75,043
Sep 2026	598.90	−0.8%	603.90	646.40	571.35	6,03,36,521
Aug 2026	603.90	−3.3%	626.00	649.00	590.90	3,46,40,752
Jul 2026	624.50	+19.8%	523.00	632.40	513.00	7,56,46,698
Jun 2026	521.25	+1.4%	522.00	598.80	510.30	6,60,81,603
May 2026	514.15	+5.6%	493.00	564.85	464.00	4,84,74,268
Apr 2026	486.90	+20.0%	425.00	526.05	420.35	5,78,28,049
Mar 2026	405.70	−23.4%	505.30	519.40	403.00	3,98,99,892
Feb 2026	529.80	+5.1%	505.50	587.00	498.55	11,75,49,148
Jan 2026	504.30	−7.9%	547.95	608.40	478.00	5,08,50,855
Dec 2025	547.30	−5.1%	579.10	583.50	484.00	6,65,45,507
Nov 2025	576.45	−10.5%	644.00	657.25	566.35	4,37,77,113
Oct 2025	644.40	−7.7%	698.00	743.65	615.05	10,04,68,419
Sep 2025	698.15	+35.2%	518.40	719.90	515.55	18,59,16,798
Aug 2025	516.35	−8.5%	562.90	573.60	511.30	1,86,57,351
Jul 2025	564.60	−0.3%	570.00	620.00	533.75	6,87,17,538
Jun 2025	566.45	+0.9%	565.20	604.20	503.55	5,48,59,076
May 2025	561.20	+24.2%	452.00	569.00	414.05	5,41,91,645
Apr 2025	451.90	−8.1%	486.65	525.00	376.15	5,60,34,038
Mar 2025	491.60	+6.1%	467.25	558.05	418.75	4,48,92,725
Feb 2025	463.25	−22.6%	604.70	645.00	454.25	5,16,51,651
Jan 2025	598.30	−30.1%	858.00	947.90	534.50	7,50,73,235
Dec 2024	855.35	+27.0%	679.45	880.00	674.25	3,22,23,420
Nov 2024	673.45	−9.1%	748.00	779.70	648.55	1,57,83,199
Oct 2024	740.80	+5.2%	704.75	796.25	635.10	2,68,80,450
Sep 2024	704.40	+18.2%	599.80	749.00	591.20	4,08,08,572
Aug 2024	595.90	+7.4%	550.00	636.85	493.80	3,73,64,630
Jul 2024	555.10	+29.2%	434.00	565.00	430.60	5,01,20,510
Jun 2024	429.70	+11.5%	406.00	453.00	319.15	3,21,55,674
May 2024	385.50	+6.2%	363.00	392.40	350.00	4,09,68,089
Apr 2024	362.90	+16.6%	314.00	375.00	314.00	3,99,70,658
Mar 2024	311.35	−11.0%	358.00	364.80	281.00	2,84,99,360
Feb 2024	350.00	+10.0%	320.00	360.00	311.75	4,58,08,542
Jan 2024	318.10	+7.8%	297.90	332.05	295.25	3,41,90,324
Dec 2023	295.10	+10.0%	270.00	309.80	262.90	3,52,10,898
Nov 2023	268.35	+10.5%	244.10	269.75	230.30	2,15,73,304
Oct 2023	242.90	+10.6%	219.60	248.00	216.00	3,59,99,790
Sep 2023	219.60	0.0%	220.00	238.10	210.05	2,83,33,937
Aug 2023	219.50	+8.9%	201.75	224.10	181.30	2,90,95,144
Jul 2023	201.65	+13.7%	178.10	205.00	175.50	2,10,11,277
Jun 2023	177.35	+16.6%	152.50	179.95	150.50	3,30,33,554
May 2023	152.05	+7.4%	142.50	153.20	133.95	2,11,42,517
Apr 2023	141.60	+15.9%	123.75	145.50	122.50	3,02,51,241
Mar 2023	122.15	+16.6%	104.90	124.25	104.50	4,03,52,107
Feb 2023	104.75	−6.0%	113.00	117.55	90.60	2,85,51,236
Jan 2023	111.45	−0.6%	112.00	125.25	102.10	5,69,00,031
Dec 2022	112.10	+10.5%	102.00	115.85	88.00	8,40,68,050
Nov 2022	101.45	−10.8%	114.25	120.35	98.40	4,55,30,800
Oct 2022	113.75	+17.2%	96.05	116.90	93.20	7,06,26,101
Sep 2022	97.05	+11.3%	86.80	99.00	80.45	6,09,64,709
Aug 2022	87.20	+18.0%	74.80	88.00	64.00	4,69,68,719
Jul 2022	73.90	+44.8%	50.25	79.45	50.10	3,42,25,795
Jun 2022	51.05	−4.8%	54.00	55.75	43.00	93,22,024
May 2022	53.65	−14.9%	62.85	62.85	46.65	1,98,43,582
Apr 2022	63.05	−4.3%	65.40	72.75	57.50	1,79,93,086
Mar 2022	65.90	−10.0%	72.00	72.45	62.00	1,16,13,814
Feb 2022	73.20	−10.2%	81.90	81.90	62.80	1,65,52,450
Jan 2022	81.55	+5.4%	78.00	86.00	72.50	1,91,71,754
Dec 2021	77.35	+18.7%	65.95	81.45	62.70	1,88,21,385
Nov 2021	65.15	+6.5%	62.00	75.10	61.30	81,12,647
Oct 2021	61.20	−19.4%	76.50	80.40	59.50	79,09,073
Sep 2021	75.90	+17.6%	65.20	81.15	60.75	1,47,22,100
Aug 2021	64.55	−0.5%	64.50	73.35	55.50	76,69,899
Jul 2021	64.85	+8.5%	58.05	73.95	57.15	79,70,882
Jun 2021	59.75	−0.6%	59.95	69.40	54.00	1,19,34,219
May 2021	60.10	+13.8%	52.70	64.05	49.30	1,73,43,083
Apr 2021	52.80	−2.9%	55.40	57.05	47.30	91,20,051
Mar 2021	54.35	+9.7%	52.00	62.55	49.40	1,93,92,476
Feb 2021	49.55	+20.9%	41.80	50.45	38.60	1,59,06,942
Jan 2021	41.00	+51.3%	27.20	41.10	26.25	3,36,47,985
Dec 2020	27.10	+2.7%	27.10	28.40	22.65	1,97,70,994
Nov 2020	26.40	+45.9%	18.45	28.00	16.75	1,46,96,160
Oct 2020Demerger	18.10	−41.6%	31.20	37.40	17.30	63,69,954
Sep 2020	31.00	+0.8%	31.00	37.10	25.95	61,10,119
Aug 2020	30.75	+43.7%	22.40	38.25	21.10	1,20,66,590
Jul 2020	21.40	−5.5%	22.65	25.25	21.05	40,58,477
Jun 2020	22.65	+51.0%	15.05	25.20	14.75	96,81,298
May 2020	15.00	−11.0%	16.40	16.85	14.25	21,92,140
Apr 2020	16.85	−14.9%	19.60	20.15	16.15	26,81,774
Mar 2020	19.80	−28.9%	28.75	30.00	13.00	68,49,320
Feb 2020	27.85	−23.2%	36.85	37.70	26.75	41,20,210
Jan 2020	36.25	+6.6%	34.00	40.75	33.15	1,29,21,151
Dec 2019	34.00	+0.9%	33.35	35.20	30.80	41,65,578
Nov 2019	33.70	+5.6%	31.85	35.35	31.05	43,33,573
Oct 2019	31.90	−5.8%	33.80	33.85	27.45	31,23,534
Sep 2019	33.85	+8.1%	31.15	36.90	31.00	71,15,080
Aug 2019	31.30	+15.7%	26.60	31.90	23.10	45,99,925
Jul 2019	27.05	−9.1%	31.00	32.90	25.70	56,93,299
Jun 2019	29.75	−12.1%	33.95	34.85	27.70	37,61,956
May 2019	33.85	+11.9%	30.90	36.00	26.65	74,64,555
Apr 2019	30.25	−10.0%	34.15	35.35	30.15	60,20,559
Mar 2019	33.60	+7.0%	31.55	35.95	31.25	1,04,47,695
Feb 2019	31.40	−6.0%	33.45	34.75	28.70	82,27,938
Jan 2019	33.40	−8.1%	36.60	37.75	30.85	82,23,878
Dec 2018	36.35	+7.5%	34.10	38.60	29.55	84,27,978
Nov 2018	33.80	−5.6%	36.05	38.80	33.35	75,68,484
Oct 2018	35.80	−4.1%	37.50	40.20	32.55	1,02,27,555
Sep 2018	37.35	−24.8%	49.60	53.70	36.05	1,73,08,617
Aug 2018	49.65	+12.6%	44.35	51.00	40.00	2,07,06,879
Jul 2018	44.10	+12.1%	39.30	44.75	35.80	1,01,86,360
Jun 2018	39.35	−5.7%	41.80	45.80	37.40	1,54,62,276
May 2018	41.75	−11.5%	47.30	47.45	39.10	1,38,09,659
Apr 2018	47.20	+1.3%	47.90	52.80	46.90	2,15,86,465
Mar 2018	46.60	−16.6%	55.70	56.30	45.45	1,96,30,960
Feb 2018	55.85	−16.3%	67.00	68.25	53.05	2,50,48,206
Jan 2018	66.70	−7.0%	72.30	84.80	65.60	7,70,13,453
Dec 2017	71.70	+16.4%	62.10	74.70	55.05	6,99,08,126
Nov 2017	61.60	+2.2%	60.70	65.80	52.00	5,19,01,183
Oct 2017	60.25	+9.5%	56.20	61.90	52.00	2,58,68,661
Sep 2017	55.00	−1.8%	56.40	64.00	52.15	3,64,99,658
Aug 2017	56.00	−11.7%	63.85	63.90	49.10	1,99,48,231
Jul 2017	63.45	+10.2%	57.60	71.60	54.80	4,93,97,160
Jun 2017	57.60	−7.9%	60.75	67.00	56.65	2,20,80,932
May 2017	62.55	+1.7%	62.40	71.00	59.15	4,31,21,033
Apr 2017	61.50	+28.8%	48.00	66.30	47.75	5,04,24,440
Mar 2017	47.75	+4.3%	46.30	52.20	45.55	2,06,45,190
Feb 2017	45.80	+6.4%	43.35	50.95	42.25	1,80,80,625
Jan 2017	43.05	+9.0%	41.00	46.40	40.10	91,32,667
Dec 2016	39.50	−3.9%	41.35	44.00	36.50	85,32,477
Nov 2016	41.10	−25.5%	55.70	56.20	32.65	1,53,42,077
Oct 2016	55.15	−0.5%	56.10	59.70	52.80	1,57,75,770
Sep 2016	55.45	−3.7%	57.55	62.45	49.50	2,95,14,963
Aug 2016	57.60	+1.1%	57.65	61.70	54.10	3,04,22,329
Jul 2016	57.00	+16.7%	49.10	65.40	46.45	7,53,32,724
Jun 2016	48.85	+22.9%	40.00	54.30	39.30	5,12,23,377
May 2016	39.75	+6.9%	37.20	44.55	36.25	2,77,87,781
Apr 2016	37.20	+12.7%	33.00	39.20	32.60	1,20,86,743
Mar 2016	33.00	+15.6%	28.55	34.30	28.55	85,08,114
Feb 2016	28.55	−24.7%	38.00	40.70	27.50	91,49,201
Jan 2016	37.90	−9.3%	41.95	47.25	34.25	1,68,14,578
Dec 2015	41.80	+14.4%	36.85	44.00	34.65	1,67,38,635
Nov 2015	36.55	−3.4%	38.05	38.30	33.30	1,04,01,143
Oct 2015	37.85	+5.1%	36.50	41.40	35.65	1,28,57,744
Sep 2015	36.00	+7.6%	33.20	36.50	30.90	1,69,59,306
Aug 2015	33.45	−19.2%	41.25	47.90	30.95	3,23,98,897
Jul 2015	41.40	−0.6%	42.40	43.80	38.70	2,29,30,031
Jun 2015	41.65	+12.9%	36.75	42.20	31.65	1,67,20,073
May 2015	36.90	−4.8%	39.10	39.85	35.65	65,76,319
Apr 2015	38.75	−2.9%	39.90	46.35	36.90	1,47,56,866
Mar 2015	39.90	−13.8%	46.70	47.90	36.10	1,39,60,315
Feb 2015	46.30	−7.7%	49.90	52.25	44.90	2,33,71,081
Jan 2015	50.15	+7.0%	46.80	51.90	41.80	3,39,77,700
Dec 2014	46.85	−9.7%	52.20	53.50	42.50	1,83,08,767
Nov 2014	51.90	−3.4%	54.40	59.90	49.15	2,79,20,933
Oct 2014	53.75	−2.6%	55.00	55.65	41.70	1,18,51,107
Sep 2014	55.20	+0.2%	55.30	62.00	52.05	2,27,88,712
Aug 2014	55.10	−12.2%	62.00	65.45	54.10	1,77,28,423
Jul 2014	62.75	−16.7%	77.65	79.80	59.00	2,91,59,945
Jun 2014	75.35	+14.5%	66.25	84.90	66.00	5,23,36,420
May 2014	65.80	+19.2%	55.35	75.95	52.25	3,77,93,039
Apr 2014	55.20	−3.1%	57.20	65.20	53.20	3,06,70,683
Mar 2014	56.95	+11.1%	51.30	62.20	50.00	2,78,67,981
Feb 2014	51.25	+1.0%	50.10	56.95	48.10	1,95,80,766
Jan 2014	50.75	−18.9%	63.00	64.85	47.25	3,15,95,309
Dec 2013	62.60	+30.4%	48.40	69.30	45.80	4,73,81,226
Nov 2013	48.00	−12.9%	55.25	59.60	46.45	1,94,28,957
Oct 2013	55.10	+33.9%	41.00	55.70	40.50	2,02,98,303
Sep 2013	41.15	−5.7%	43.10	47.85	41.00	81,40,991
Aug 2013	43.65	−11.3%	49.90	50.50	41.10	86,01,226
Jul 2013	49.20	−6.7%	52.20	58.80	46.10	2,10,09,818
Jun 2013	52.75	−18.7%	64.35	65.90	49.75	1,08,38,687
May 2013	64.90	−2.0%	66.25	79.80	64.40	2,74,46,436
Apr 2013	66.25	+5.5%	63.00	69.65	56.50	1,93,61,348
Mar 2013	62.80	+0.9%	62.50	74.40	55.00	2,42,63,248
Feb 2013	62.25	−23.7%	81.85	83.10	61.10	2,40,81,736
Jan 2013	81.60	−9.2%	90.90	99.35	76.00	3,26,66,904
Dec 2012	89.90	−9.1%	99.65	104.30	87.90	3,17,06,272
Nov 2012	98.85	+21.6%	81.50	101.35	78.60	5,79,88,948
Oct 2012	81.30	+13.7%	72.00	86.90	69.60	5,01,33,431
Sep 2012	71.50	+59.6%	45.10	72.15	43.00	2,79,44,700
Aug 2012	44.80	−5.7%	47.20	51.95	42.80	63,64,745
Jul 2012	47.50	−1.0%	48.10	58.70	46.85	1,84,97,773
Jun 2012	48.00	+4.1%	46.20	52.50	43.20	69,74,796
May 2012	46.10	−20.7%	57.10	58.10	45.65	35,52,012
Apr 2012	58.10	−0.7%	57.05	61.20	55.10	48,49,804
Mar 2012	58.50	−11.1%	65.00	66.30	55.70	61,41,333
Feb 2012	65.80	+8.1%	61.85	80.00	60.05	1,31,53,363
Jan 2012	60.85	+53.5%	39.65	63.90	39.10	1,18,29,499
Dec 2011	39.65	−12.6%	46.10	51.80	35.35	1,23,26,388
Nov 2011	45.35	−16.3%	54.00	59.00	42.00	52,76,888
Oct 2011	54.20	−5.9%	58.00	58.00	48.15	88,48,222
Sep 2011	57.60	−11.8%	65.30	70.00	56.10	55,29,382
Aug 2011	65.30	−20.1%	83.00	84.80	53.20	60,18,857
Jul 2011	81.70	+28.4%	64.80	90.50	62.05	1,64,04,459
Jun 2011	63.65	−7.4%	68.75	75.70	54.60	88,22,241
May 2011	68.75	−21.7%	88.20	90.75	60.20	89,50,811
Apr 2011	87.85	+4.9%	81.10	97.40	81.00	36,99,897
Mar 2011	83.75	+10.8%	76.00	89.40	72.60	77,11,337
Feb 2011	75.60	−25.1%	100.60	104.50	66.10	2,45,50,978
Jan 2011	100.90	−5.9%	109.70	112.75	94.15	1,05,66,319
Dec 2010	107.20	−3.6%	111.25	125.75	102.00	89,30,682
Nov 2010	111.20	−14.2%	130.25	144.00	100.00	86,67,889
Oct 2010	129.55	−8.0%	140.00	165.50	127.05	1,35,05,459
Sep 2010	140.75	+10.6%	130.10	145.80	124.80	1,14,15,710
Aug 2010	127.25	+6.0%	122.50	144.50	115.05	2,02,63,549
Jul 2010	120.10	+2.6%	117.90	128.00	114.00	54,59,451
Jun 2010	117.00	+9.9%	107.25	123.40	99.00	1,33,71,458
May 2010	106.50	−16.3%	130.00	130.00	99.25	65,54,251
Apr 2010	127.25	−4.4%	134.00	144.90	125.50	57,92,985
Mar 2010	133.05	+8.3%	123.00	142.80	123.00	66,20,770
Feb 2010	122.90	−9.1%	134.90	138.40	121.30	54,92,217
Jan 2010	135.20	+1.3%	134.00	158.25	128.40	1,19,09,408
Dec 2009	133.45	+2.7%	132.00	141.80	128.35	1,10,76,797
Nov 2009	129.95	−0.8%	129.95	147.85	115.00	1,55,87,032
Oct 2009	131.05	−14.6%	155.00	163.80	129.00	2,46,30,372
Sep 2009	153.40	+4.4%	147.50	158.40	131.60	76,75,068
Aug 2009	147.00	+13.4%	129.35	161.95	106.80	99,91,065
Jul 2009	129.60	+31.3%	98.90	134.40	83.00	99,53,465
Jun 2009	98.70	−21.9%	132.65	146.30	85.90	78,88,518
May 2009	126.30	+54.7%	80.10	126.30	71.00	18,49,953
Apr 2009	81.65	+102.4%	41.15	100.15	40.50	1,84,01,660
Mar 2009	40.35	−10.3%	44.00	46.00	35.60	94,61,937
Feb 2009	45.00	−13.0%	53.50	58.70	42.00	3,07,925
Jan 2009	51.70	−41.2%	85.50	94.75	51.70	3,67,242
Dec 2008	87.90	+103.2%	43.30	91.00	43.00	27,96,203
Nov 2008	43.25	−5.9%	55.00	62.00	42.30	8,01,301
Oct 2008	45.95	−59.4%	109.50	112.90	40.80	14,72,873
Sep 2008	113.20	−25.5%	150.00	166.00	90.20	62,59,283
Aug 2008	151.95	+9.0%	144.00	168.00	135.00	6,22,397
Jul 2008	139.45	+1.3%	140.00	154.45	115.10	14,67,137
Jun 2008	137.70	−32.5%	205.00	211.85	126.50	11,90,798
May 2008	203.95	−27.8%	299.00	299.00	201.10	4,08,063
Apr 2008	282.60	+24.2%	226.25	309.00	210.00	13,23,945
Mar 2008	227.45	−28.6%	315.00	317.45	172.20	5,24,858
Feb 2008	318.65	−9.8%	348.05	356.00	266.60	16,66,127
Jan 2008	353.20	+1.1%	330.00	395.00	253.55	39,50,679
Dec 2007	349.25	−1.9%	355.00	380.00	292.00	14,78,721
Nov 2007	356.15	−2.6%	393.00	393.00	305.00	5,97,799
Oct 2007	365.50	+21.0%	304.00	378.80	267.00	8,98,193
Sep 2007	302.05	+31.0%	232.00	306.00	225.02	16,20,630
Aug 2007	230.50	−7.8%	248.00	265.68	214.03	4,63,390
Jul 2007	250.11	+2.4%	249.80	281.60	234.60	11,21,370
Jun 2007	244.23	−2.4%	250.00	257.36	204.00	2,24,105
May 2007	250.16	+5.5%	245.98	270.00	216.00	10,29,775
Apr 2007	237.17	+6.3%	215.00	259.20	204.60	21,90,285
Mar 2007	223.16	−12.1%	248.71	248.71	188.00	7,87,305
Feb 2007	253.78	−4.6%	269.80	281.00	253.78	11,97,295
Jan 2007	266.04	–	284.06	288.98	258.60	4,69,585

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 6 Oct 2020 reinvested, the change in Oct 2020 is +9.1%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	468.70	471.00	451.05	463.85	462.86	27,89,539	36.3%
27 Oct 2026	460.20	477.00	457.00	466.90	468.97	16,68,828	43.2%
26 Oct 2026	458.00	470.80	451.40	458.85	461.96	13,69,105	39.5%
23 Oct 2026	472.00	472.75	449.00	460.40	458.32	18,14,988	32.7%
22 Oct 2026	476.20	485.15	467.90	472.00	474.19	14,20,728	38.5%
21 Oct 2026	498.95	510.50	478.10	481.65	490.26	20,91,691	36.4%
19 Oct 2026	513.00	520.90	496.00	497.55	505.30	21,41,048	37.3%
16 Oct 2026	524.00	525.70	510.00	511.75	516.51	29,10,470	41.1%
15 Oct 2026	555.00	557.15	517.40	524.05	535.70	22,09,671	51.2%
14 Oct 2026	562.65	562.80	551.75	558.15	557.34	15,08,241	37.3%
13 Oct 2026	574.00	574.00	556.20	562.65	562.63	13,71,583	38.2%
12 Oct 2026	576.70	586.40	565.95	569.55	576.48	8,70,332	30.2%
9 Oct 2026	588.00	590.65	568.35	570.75	576.81	14,46,522	38.8%
8 Oct 2026	615.00	616.90	567.55	582.50	595.48	18,98,871	38.4%
7 Oct 2026	613.70	622.55	601.55	612.15	613.81	20,34,133	30.1%
6 Oct 2026	590.00	611.45	587.80	608.90	599.94	11,42,191	45.8%
5 Oct 2026	580.00	592.85	575.00	587.40	585.57	10,53,429	35.0%
1 Oct 2026	595.00	598.50	569.05	577.85	581.99	15,33,673	39.9%
30 Sep 2026	605.00	611.00	597.00	598.90	603.52	11,22,020	41.4%
29 Sep 2026	605.00	613.60	599.00	602.30	603.91	11,94,043	37.9%
28 Sep 2026	615.00	619.80	601.80	607.95	610.27	10,47,967	35.4%
25 Sep 2026	622.55	628.40	613.20	617.40	619.33	11,98,697	42.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Anant Raj bonus and split history

Ex-date	Event	Price factor	What happened
6 Oct 2020	Demerger	0.5352	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
8 Oct 2007	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.