Anupam Finserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.95	2.08	1.90	1.96	1.96	-2.49%	315,687
Mar 25, 2026	2.08	2.14	2.00	2.01	2.01	-1.95%	292,141
Mar 24, 2026	2.02	2.08	1.97	2.05	2.05	4.06%	348,402
Mar 23, 2026	2.04	2.04	1.83	1.97	1.97	-3.90%	323,787
Mar 20, 2026	2.06	2.11	2.01	2.05	2.05	0.99%	89,102
Mar 19, 2026	2.10	2.10	2.01	2.03	2.03	-5.58%	168,219
Mar 18, 2026	1.95	2.24	1.95	2.15	2.15	7.50%	428,282
Mar 17, 2026	1.94	2.02	1.94	2.00	2.00	1.01%	170,956
Mar 16, 2026	1.98	2.00	1.93	1.98	1.98	2.59%	138,915
Mar 13, 2026	2.02	2.10	1.77	1.93	1.93	-6.31%	642,036
Mar 12, 2026	2.10	2.11	2.03	2.06	2.06	-1.90%	81,354
Mar 11, 2026	2.10	2.13	2.05	2.10	2.10	-	102,479
Mar 10, 2026	2.06	2.14	2.04	2.10	2.10	1.94%	119,359
Mar 9, 2026	2.15	2.15	2.00	2.06	2.06	-2.37%	351,928
Mar 6, 2026	2.26	2.26	2.08	2.11	2.11	-4.52%	258,505
Mar 5, 2026	1.97	2.30	1.96	2.21	2.21	15.10%	460,027
Mar 4, 2026	1.98	1.98	1.86	1.92	1.92	-3.52%	673,306
Mar 2, 2026	2.06	2.12	1.82	1.99	1.99	-6.13%	790,615
Feb 27, 2026	2.18	2.19	2.10	2.12	2.12	-2.75%	234,084
Feb 26, 2026	2.16	2.23	2.15	2.18	2.18	-0.46%	160,862
Feb 25, 2026	2.21	2.24	2.18	2.19	2.19	-0.90%	96,400
Feb 24, 2026	2.17	2.29	2.16	2.21	2.21	-2.21%	327,379
Feb 23, 2026	2.29	2.29	2.12	2.26	2.26	0.44%	325,862
Feb 20, 2026	2.21	2.29	2.21	2.25	2.25	0.90%	208,765
Feb 19, 2026	2.23	2.48	2.20	2.23	2.23	-0.89%	558,913
Feb 18, 2026	2.25	2.28	2.20	2.25	2.25	-	206,253
Feb 17, 2026	2.28	2.30	2.24	2.25	2.25	-1.32%	198,674
Feb 16, 2026	2.25	2.30	2.25	2.28	2.28	-0.87%	264,854
Feb 13, 2026	2.32	2.34	2.24	2.30	2.30	0.44%	167,838
Feb 12, 2026	2.37	2.37	2.19	2.29	2.29	-3.38%	515,317
Feb 11, 2026	2.45	2.50	2.30	2.37	2.37	-3.27%	1,037,966
Feb 10, 2026	2.47	2.50	2.40	2.45	2.45	0.82%	490,266
Feb 9, 2026	2.34	2.48	2.26	2.43	2.43	6.11%	418,142
Feb 6, 2026	2.29	2.34	2.22	2.29	2.29	0.44%	102,258
Feb 5, 2026	2.30	2.30	2.25	2.28	2.28	1.79%	160,856
Feb 4, 2026	2.33	2.35	2.13	2.24	2.24	-3.86%	780,430
Feb 3, 2026	2.30	2.41	2.29	2.33	2.33	1.75%	378,170
Feb 2, 2026	2.35	2.38	2.26	2.29	2.29	-0.87%	561,541
Feb 1, 2026	2.50	2.50	2.25	2.31	2.31	-4.55%	596,590
Jan 30, 2026	2.35	2.54	2.30	2.42	2.42	4.76%	348,667
Jan 29, 2026	2.46	2.46	2.29	2.31	2.31	-5.33%	478,489
Jan 28, 2026	2.43	2.57	2.31	2.44	2.44	-1.61%	502,480
Jan 27, 2026	2.55	2.57	2.40	2.48	2.48	-2.75%	697,180
Jan 23, 2026	2.80	2.80	2.50	2.55	2.55	-4.49%	582,243
Jan 22, 2026	2.34	2.71	2.31	2.67	2.67	16.59%	1,097,806
Jan 21, 2026	2.23	2.39	1.97	2.29	2.29	2.23%	644,540
Jan 20, 2026	2.52	2.58	2.21	2.24	2.24	-12.50%	1,325,846
Jan 19, 2026	2.76	2.76	2.52	2.56	2.56	-7.25%	678,383
Jan 16, 2026	2.71	2.79	2.71	2.76	2.76	1.85%	474,194
Jan 14, 2026	2.74	2.79	2.70	2.71	2.71	-1.45%	262,708