Anupam Finserv Limited (BOM:530109)
India · Delayed Price · Currency is INR 1.950
+0.050 (2.63%)
At close: Jul 31, 2026
Anupam Finserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.91 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 50,320 |
| Jul 21, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 1.05% | 110,458 |
| Jul 20, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | -1.04% | 55,926 |
| Jul 17, 2026 | 1.90 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 81,201 |
| Jul 16, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 69,269 |
| Jul 15, 2026 | 1.87 | 1.94 | 1.85 | 1.88 | 1.88 | 1.08% | 73,988 |
| Jul 14, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 67,329 |
| Jul 13, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | 1.08% | 112,226 |
| Jul 10, 2026 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | -1.07% | 252,194 |
| Jul 9, 2026 | 1.92 | 1.95 | 1.81 | 1.87 | 1.87 | -2.60% | 442,847 |
| Jul 8, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | - | 99,004 |
| Jul 7, 2026 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -2.04% | 284,875 |
| Jul 6, 2026 | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 65,363 |
| Jul 3, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | - | 62,958 |
| Jul 2, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.53% | 112,044 |
| Jul 1, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 150,459 |
| Jun 30, 2026 | 1.96 | 2.05 | 1.95 | 1.97 | 1.97 | -0.51% | 127,089 |
| Jun 29, 2026 | 1.91 | 2.01 | 1.90 | 1.98 | 1.98 | 0.51% | 325,658 |
| Jun 25, 2026 | 1.97 | 2.03 | 1.95 | 1.97 | 1.97 | - | 204,477 |
| Jun 24, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 113,021 |
| Jun 23, 2026 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | -0.50% | 124,656 |
| Jun 22, 2026 | 2.02 | 2.06 | 1.97 | 1.99 | 1.99 | -1.49% | 406,727 |
| Jun 19, 2026 | 1.97 | 2.03 | 1.96 | 2.02 | 2.02 | 3.06% | 366,612 |
| Jun 18, 2026 | 1.99 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 229,851 |
| Jun 17, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | - | 125,218 |
| Jun 16, 2026 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | - | 133,281 |
| Jun 15, 2026 | 1.97 | 2.04 | 1.96 | 2.00 | 2.00 | 2.56% | 176,215 |
| Jun 12, 2026 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | 2.09% | 186,004 |
| Jun 11, 2026 | 1.98 | 2.01 | 1.89 | 1.91 | 1.91 | -4.02% | 402,999 |
| Jun 10, 2026 | 2.08 | 2.08 | 1.96 | 1.99 | 1.99 | -1.97% | 177,732 |
| Jun 9, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 152,091 |
| Jun 8, 2026 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | -0.50% | 109,990 |
| Jun 5, 2026 | 2.03 | 2.03 | 1.98 | 2.02 | 2.02 | - | 149,597 |
| Jun 4, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 419,534 |
| Jun 3, 2026 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | -0.49% | 276,558 |
| Jun 2, 2026 | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | - | 227,023 |
| Jun 1, 2026 | 2.08 | 2.13 | 2.05 | 2.05 | 2.05 | -1.44% | 218,185 |
| May 29, 2026 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 229,156 |
| May 27, 2026 | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | 0.48% | 214,962 |
| May 26, 2026 | 2.12 | 2.13 | 2.05 | 2.08 | 2.08 | -1.42% | 353,207 |
| May 25, 2026 | 2.07 | 2.19 | 2.06 | 2.11 | 2.11 | - | 378,470 |
| May 22, 2026 | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | 1.44% | 88,703 |
| May 21, 2026 | 2.04 | 2.25 | 2.03 | 2.08 | 2.08 | 2.46% | 235,513 |