Anuh Pharma Limited (BOM:506260)
92.24
-0.48 (-0.52%)
At close: Aug 6, 2025
Squarespace Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 91.20 | 92.90 | 89.87 | 91.37 | 91.37 | 0.56% | 16,196 |
Aug 7, 2025 | 91.51 | 91.79 | 89.95 | 90.86 | 90.86 | -1.50% | 29,503 |
Aug 6, 2025 | 92.72 | 94.00 | 91.35 | 92.24 | 92.24 | -0.52% | 32,740 |
Aug 5, 2025 | 95.46 | 95.66 | 92.00 | 92.72 | 92.72 | -1.04% | 27,428 |
Aug 4, 2025 | 95.05 | 95.92 | 92.70 | 93.69 | 93.69 | -2.06% | 19,834 |
Aug 1, 2025 | 97.63 | 97.92 | 95.10 | 95.66 | 95.66 | -2.29% | 14,773 |
Jul 31, 2025 | 98.10 | 98.45 | 96.55 | 97.90 | 97.90 | -1.21% | 24,142 |
Jul 30, 2025 | 100.50 | 100.50 | 98.35 | 99.10 | 99.10 | -0.15% | 13,899 |
Jul 29, 2025 | 98.00 | 99.35 | 96.50 | 99.25 | 99.25 | 1.90% | 4,458 |
Jul 28, 2025 | 99.30 | 99.30 | 96.55 | 97.40 | 97.40 | -1.67% | 18,794 |
Jul 25, 2025 | 103.80 | 103.80 | 98.25 | 99.05 | 99.05 | -0.95% | 28,061 |
Jul 24, 2025 | 97.30 | 100.70 | 97.30 | 100.00 | 100.00 | 0.25% | 11,823 |
Jul 23, 2025 | 105.45 | 105.45 | 98.70 | 99.75 | 99.75 | -3.16% | 61,967 |
Jul 22, 2025 | 101.45 | 106.00 | 101.45 | 103.00 | 103.00 | -0.34% | 36,354 |
Jul 21, 2025 | 94.00 | 107.75 | 94.00 | 103.35 | 103.35 | 9.48% | 385,159 |
Jul 18, 2025 | 99.00 | 99.00 | 94.20 | 94.40 | 94.40 | -5.27% | 87,891 |
Jul 17, 2025 | 102.00 | 102.10 | 99.50 | 99.65 | 99.65 | -2.78% | 47,162 |
Jul 16, 2025 | 103.15 | 104.80 | 102.30 | 102.50 | 102.50 | -3.48% | 25,527 |
Jul 15, 2025 | 105.70 | 107.00 | 102.45 | 106.20 | 106.20 | 2.46% | 44,815 |
Jul 14, 2025 | 103.00 | 105.88 | 102.55 | 103.65 | 103.65 | 0.68% | 223,684 |
Jul 11, 2025 | 103.98 | 104.48 | 102.15 | 102.95 | 102.95 | -1.32% | 81,622 |
Jul 10, 2025 | 107.50 | 107.50 | 103.50 | 104.33 | 104.33 | -2.68% | 74,010 |
Jul 9, 2025 | 110.50 | 111.00 | 106.88 | 107.20 | 107.20 | -2.92% | 51,514 |
Jul 8, 2025 | 110.25 | 115.00 | 109.33 | 110.43 | 110.43 | 1.52% | 53,864 |
Jul 7, 2025 | 108.03 | 109.63 | 107.03 | 108.78 | 108.78 | 0.67% | 44,376 |
Jul 4, 2025 | 108.00 | 109.20 | 106.85 | 108.05 | 108.05 | 0.98% | 8,206 |
Jul 3, 2025 | 108.98 | 108.98 | 106.10 | 107.00 | 107.00 | 0.63% | 4,664 |
Jul 2, 2025 | 108.95 | 108.95 | 106.13 | 106.33 | 106.33 | -1.09% | 49,428 |
Jul 1, 2025 | 109.00 | 110.00 | 106.33 | 107.50 | 107.50 | -0.21% | 15,142 |
Jun 30, 2025 | 102.68 | 108.30 | 102.68 | 107.73 | 107.73 | 2.25% | 18,252 |
Jun 27, 2025 | 104.50 | 107.38 | 104.00 | 105.35 | 105.35 | 1.27% | 63,888 |
Jun 26, 2025 | 105.38 | 105.83 | 102.63 | 104.03 | 104.03 | -0.53% | 53,652 |
Jun 25, 2025 | 104.93 | 104.93 | 104.05 | 104.58 | 104.58 | 1.14% | 11,036 |
Jun 24, 2025 | 106.50 | 106.50 | 102.95 | 103.40 | 103.40 | 1.55% | 15,212 |
Jun 23, 2025 | 101.53 | 103.58 | 101.45 | 101.83 | 101.83 | -1.67% | 11,912 |
Jun 20, 2025 | 106.00 | 106.00 | 103.08 | 103.55 | 103.55 | -0.29% | 10,666 |
Jun 19, 2025 | 107.90 | 107.90 | 103.65 | 103.85 | 103.85 | -0.57% | 37,318 |
Jun 18, 2025 | 106.08 | 106.55 | 104.30 | 104.45 | 104.45 | -1.28% | 9,282 |
Jun 17, 2025 | 107.33 | 107.33 | 104.15 | 105.80 | 105.80 | -0.94% | 21,726 |
Jun 16, 2025 | 108.00 | 108.38 | 105.75 | 106.80 | 106.80 | -1.34% | 19,722 |
Jun 13, 2025 | 106.00 | 108.78 | 104.50 | 108.25 | 108.25 | 0.60% | 13,168 |
Jun 12, 2025 | 109.10 | 112.18 | 106.83 | 107.60 | 107.60 | -0.83% | 47,250 |
Jun 11, 2025 | 110.05 | 113.00 | 107.10 | 108.50 | 108.50 | -1.21% | 25,394 |
Jun 10, 2025 | 106.68 | 111.50 | 106.63 | 109.83 | 109.83 | 2.83% | 41,902 |
Jun 9, 2025 | 107.98 | 108.00 | 106.00 | 106.80 | 106.80 | 1.09% | 12,688 |
Jun 6, 2025 | 107.40 | 108.08 | 105.30 | 105.65 | 105.65 | 0.19% | 10,944 |
Jun 5, 2025 | 108.05 | 110.08 | 105.08 | 105.45 | 105.45 | -2.70% | 30,342 |
Jun 4, 2025 | 109.68 | 111.35 | 108.20 | 108.38 | 108.38 | -0.96% | 30,270 |
Jun 3, 2025 | 108.05 | 110.83 | 108.05 | 109.43 | 109.43 | 0.46% | 8,340 |
Jun 2, 2025 | 105.78 | 113.95 | 104.40 | 108.93 | 108.93 | 3.59% | 27,330 |