The Anup Engineering Limited (BOM:542460)
India · Delayed Price · Currency is INR 1,669.20
-51.30 (-2.98%)
At close: Sep 11, 2026
BOM:542460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,703.05 | 1,711.45 | 1,656.95 | 1,669.20 | 1,669.20 | -2.98% | 3,898 |
| Sep 10, 2026 | 1,747.95 | 1,760.00 | 1,711.45 | 1,720.50 | 1,720.50 | -1.38% | 1,275 |
| Sep 9, 2026 | 1,727.55 | 1,756.90 | 1,710.00 | 1,744.60 | 1,744.60 | 0.99% | 1,476 |
| Sep 8, 2026 | 1,756.65 | 1,770.00 | 1,721.05 | 1,727.55 | 1,727.55 | -2.52% | 2,328 |
| Sep 7, 2026 | 1,766.75 | 1,790.40 | 1,766.35 | 1,772.15 | 1,772.15 | -0.80% | 1,021 |
| Sep 4, 2026 | 1,805.00 | 1,809.55 | 1,784.00 | 1,786.45 | 1,786.45 | -0.90% | 661 |
| Sep 3, 2026 | 1,807.00 | 1,821.65 | 1,779.30 | 1,802.60 | 1,802.60 | 0.31% | 818 |
| Sep 2, 2026 | 1,805.00 | 1,814.10 | 1,774.00 | 1,797.05 | 1,797.05 | -0.71% | 414 |
| Sep 1, 2026 | 1,820.75 | 1,825.50 | 1,770.00 | 1,809.95 | 1,809.95 | 0.96% | 2,438 |
| Aug 31, 2026 | 1,820.45 | 1,820.45 | 1,775.00 | 1,792.75 | 1,792.75 | -0.28% | 759 |
| Aug 28, 2026 | 1,792.00 | 1,808.05 | 1,773.05 | 1,797.80 | 1,797.80 | -0.22% | 1,387 |
| Aug 27, 2026 | 1,774.05 | 1,815.20 | 1,774.05 | 1,801.70 | 1,801.70 | 0.78% | 1,843 |
| Aug 26, 2026 | 1,772.00 | 1,821.65 | 1,737.05 | 1,787.75 | 1,787.75 | 0.80% | 5,560 |
| Aug 25, 2026 | 1,795.50 | 1,810.90 | 1,770.00 | 1,773.55 | 1,773.55 | -0.89% | 1,030 |
| Aug 24, 2026 | 1,800.05 | 1,825.35 | 1,788.00 | 1,789.50 | 1,789.50 | -1.34% | 1,286 |
| Aug 21, 2026 | 1,813.00 | 1,843.10 | 1,800.00 | 1,813.80 | 1,813.80 | 0.23% | 1,495 |
| Aug 20, 2026 | 1,828.05 | 1,840.75 | 1,804.00 | 1,809.55 | 1,809.55 | 0.09% | 807 |
| Aug 19, 2026 | 1,851.50 | 1,851.50 | 1,801.30 | 1,807.90 | 1,807.90 | -1.08% | 444 |
| Aug 18, 2026 | 1,832.80 | 1,843.30 | 1,815.00 | 1,827.55 | 1,827.55 | -0.29% | 468 |
| Aug 17, 2026 | 1,830.25 | 1,869.00 | 1,826.55 | 1,832.85 | 1,832.85 | -1.11% | 915 |
| Aug 14, 2026 | 1,855.05 | 1,867.35 | 1,840.15 | 1,853.50 | 1,853.50 | 0.34% | 1,190 |
| Aug 13, 2026 | 1,870.10 | 1,887.05 | 1,855.90 | 1,859.15 | 1,847.15 | -0.69% | 1,712 |
| Aug 12, 2026 | 1,896.10 | 1,910.10 | 1,867.00 | 1,872.05 | 1,859.97 | -1.82% | 1,007 |
| Aug 11, 2026 | 1,864.10 | 1,925.00 | 1,864.10 | 1,906.80 | 1,894.49 | 2.03% | 2,842 |
| Aug 10, 2026 | 1,877.95 | 1,924.20 | 1,844.00 | 1,868.95 | 1,856.89 | -1.46% | 5,447 |
| Aug 7, 2026 | 1,950.45 | 1,968.75 | 1,880.40 | 1,896.65 | 1,884.41 | -4.88% | 9,182 |
| Aug 6, 2026 | 2,243.35 | 2,294.55 | 1,911.05 | 1,993.95 | 1,981.08 | -10.01% | 28,598 |
| Aug 5, 2026 | 2,224.35 | 2,250.00 | 2,192.10 | 2,215.70 | 2,201.40 | 1.15% | 1,644 |
| Aug 4, 2026 | 2,170.40 | 2,210.00 | 2,170.40 | 2,190.60 | 2,176.46 | 1.15% | 820 |
| Aug 3, 2026 | 2,179.65 | 2,199.20 | 2,159.70 | 2,165.80 | 2,151.82 | 0.04% | 876 |
| Jul 31, 2026 | 2,158.70 | 2,221.95 | 2,154.20 | 2,164.85 | 2,150.88 | 0.44% | 1,749 |
| Jul 30, 2026 | 2,072.85 | 2,170.00 | 2,067.15 | 2,155.30 | 2,141.39 | 3.19% | 1,252 |
| Jul 29, 2026 | 2,142.55 | 2,145.00 | 2,088.00 | 2,088.70 | 2,075.22 | -1.64% | 1,203 |
| Jul 28, 2026 | 2,137.30 | 2,148.65 | 2,077.65 | 2,123.45 | 2,109.74 | -0.87% | 1,262 |
| Jul 27, 2026 | 2,155.10 | 2,155.10 | 2,118.00 | 2,142.05 | 2,128.22 | 1.19% | 846 |
| Jul 24, 2026 | 2,117.55 | 2,142.75 | 2,068.20 | 2,116.85 | 2,103.19 | 0.60% | 1,062 |
| Jul 23, 2026 | 2,063.45 | 2,110.00 | 2,043.30 | 2,104.25 | 2,090.67 | 0.67% | 893 |
| Jul 22, 2026 | 2,140.05 | 2,141.30 | 2,085.00 | 2,090.25 | 2,076.76 | -2.25% | 610 |
| Jul 21, 2026 | 2,150.50 | 2,173.40 | 2,132.00 | 2,138.35 | 2,124.55 | -1.23% | 595 |
| Jul 20, 2026 | 2,152.40 | 2,183.05 | 2,145.55 | 2,164.95 | 2,150.98 | -0.08% | 1,157 |
| Jul 17, 2026 | 2,140.00 | 2,173.15 | 2,121.95 | 2,166.75 | 2,152.76 | 0.82% | 697 |
| Jul 16, 2026 | 2,180.75 | 2,180.80 | 2,141.00 | 2,149.10 | 2,135.23 | -1.40% | 843 |
| Jul 15, 2026 | 2,168.10 | 2,213.00 | 2,168.05 | 2,179.65 | 2,165.58 | 0.54% | 803 |
| Jul 14, 2026 | 2,143.95 | 2,201.35 | 2,125.00 | 2,168.05 | 2,154.06 | -0.40% | 1,024 |
| Jul 13, 2026 | 2,147.50 | 2,186.15 | 2,121.00 | 2,176.75 | 2,162.70 | 0.50% | 980 |
| Jul 10, 2026 | 2,157.45 | 2,181.50 | 2,151.95 | 2,165.85 | 2,151.87 | 0.39% | 1,156 |
| Jul 9, 2026 | 2,125.25 | 2,188.65 | 2,125.25 | 2,157.40 | 2,143.47 | 1.36% | 746 |
| Jul 8, 2026 | 2,249.70 | 2,259.90 | 2,109.95 | 2,128.35 | 2,114.61 | -5.16% | 3,453 |
| Jul 7, 2026 | 2,306.75 | 2,306.75 | 2,242.20 | 2,244.20 | 2,229.71 | -2.69% | 2,125 |
| Jul 6, 2026 | 2,313.35 | 2,324.00 | 2,245.00 | 2,306.20 | 2,291.31 | -0.49% | 3,507 |