Anupam Finserv Limited (BOM:530109)
India · Delayed Price · Currency is INR 1.630
-0.040 (-2.40%)
At close: Oct 1, 2026
Anupam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.91 | 1.91 | 1.75 | 1.87 | 1.87 | -2.60% | 270,116 |
| Aug 10, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 56,402 |
| Aug 7, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 49,864 |
| Aug 6, 2026 | 1.94 | 1.96 | 1.90 | 1.94 | 1.94 | 0.52% | 124,910 |
| Aug 5, 2026 | 1.89 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 123,363 |
| Aug 4, 2026 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | 75,089 |
| Aug 3, 2026 | 1.95 | 1.98 | 1.89 | 1.92 | 1.92 | -1.54% | 144,908 |
| Jul 31, 2026 | 1.94 | 1.95 | 1.88 | 1.95 | 1.95 | 2.63% | 170,521 |
| Jul 30, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 35,339 |
| Jul 29, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | - | 43,708 |
| Jul 28, 2026 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 38,433 |
| Jul 27, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 122,803 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -1.06% | 108,462 |
| Jul 23, 2026 | 1.91 | 1.95 | 1.82 | 1.88 | 1.88 | -1.05% | 385,257 |