Anupam Finserv Limited (BOM:530109)
India · Delayed Price · Currency is INR 1.590
-0.010 (-0.63%)
At close: Oct 23, 2026
Anupam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.63 | 1.63 | 1.52 | 1.59 | 1.59 | -0.63% | 78,134 |
| Oct 22, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | - | 124,988 |
| Oct 21, 2026 | 1.68 | 1.74 | 1.60 | 1.60 | 1.60 | -1.84% | 104,573 |
| Oct 19, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 1.87% | 64,661 |
| Oct 16, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | - | 79,812 |
| Oct 15, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 40,723 |
| Oct 14, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 30,227 |
| Oct 13, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -1.24% | 63,566 |
| Oct 12, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | - | 63,365 |
| Oct 9, 2026 | 1.59 | 1.70 | 1.51 | 1.61 | 1.61 | 2.55% | 103,781 |
| Oct 8, 2026 | 1.60 | 1.62 | 1.53 | 1.57 | 1.57 | -1.26% | 174,833 |
| Oct 7, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | - | 169,266 |
| Oct 6, 2026 | 1.57 | 1.64 | 1.56 | 1.59 | 1.59 | -1.85% | 308,144 |
| Oct 5, 2026 | 1.62 | 1.68 | 1.56 | 1.62 | 1.62 | -0.61% | 224,609 |
| Oct 1, 2026 | 1.67 | 1.70 | 1.51 | 1.63 | 1.63 | -2.40% | 389,332 |
| Sep 30, 2026 | 1.65 | 1.70 | 1.60 | 1.67 | 1.67 | 1.21% | 178,864 |
| Sep 29, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -3.51% | 175,654 |
| Sep 28, 2026 | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | - | 299,818 |
| Sep 25, 2026 | 1.81 | 1.83 | 1.53 | 1.71 | 1.71 | -5.52% | 831,844 |
| Sep 24, 2026 | 1.80 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 94,165 |
| Sep 23, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 85,497 |
| Sep 22, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 2.27% | 123,966 |
| Sep 21, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -2.22% | 129,845 |
| Sep 18, 2026 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -1.10% | 113,360 |
| Sep 17, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 40,939 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | 0.55% | 54,810 |
| Sep 15, 2026 | 1.76 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 105,523 |
| Sep 11, 2026 | 1.75 | 1.77 | 1.67 | 1.75 | 1.75 | - | 275,837 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.70 | 1.75 | 1.75 | -3.31% | 356,934 |
| Sep 9, 2026 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | - | 149,371 |
| Sep 8, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 150,955 |
| Sep 7, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 134,099 |
| Sep 4, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 132,356 |
| Sep 3, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 151,196 |
| Sep 2, 2026 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | - | 80,748 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 68,966 |
| Aug 31, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 95,135 |
| Aug 28, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 123,753 |
| Aug 27, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 124,330 |
| Aug 26, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 104,096 |
| Aug 25, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 164,921 |
| Aug 24, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 59,474 |
| Aug 21, 2026 | 1.89 | 1.96 | 1.86 | 1.89 | 1.89 | - | 67,557 |
| Aug 20, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 338,675 |
| Aug 19, 2026 | 1.89 | 1.94 | 1.80 | 1.90 | 1.90 | 1.06% | 370,340 |
| Aug 18, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | 54,060 |
| Aug 17, 2026 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | 1.07% | 156,694 |
| Aug 14, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | - | 64,930 |
| Aug 13, 2026 | 1.89 | 1.91 | 1.81 | 1.87 | 1.87 | -1.06% | 173,789 |
| Aug 12, 2026 | 1.87 | 1.93 | 1.85 | 1.89 | 1.89 | 1.07% | 87,538 |