The Anup Engineering Limited (BOM:542460)
India · Delayed Price · Currency is INR 2,048.50
+34.95 (1.74%)
At close: Apr 21, 2026
BOM:542460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 2,032.70 | 2,060.90 | 2,010.00 | 2,048.50 | 2,048.50 | 1.74% | 2,415 |
| Apr 20, 2026 | 2,020.85 | 2,085.50 | 1,986.35 | 2,013.55 | 2,013.55 | -0.44% | 4,540 |
| Apr 17, 2026 | 2,074.20 | 2,094.00 | 2,014.70 | 2,022.55 | 2,022.55 | -1.32% | 2,911 |
| Apr 16, 2026 | 2,017.40 | 2,110.00 | 2,017.40 | 2,049.65 | 2,049.65 | 1.58% | 3,386 |
| Apr 15, 2026 | 1,980.00 | 2,024.50 | 1,968.55 | 2,017.70 | 2,017.70 | 4.53% | 1,344 |
| Apr 13, 2026 | 1,860.00 | 1,955.80 | 1,850.00 | 1,930.25 | 1,930.25 | 1.03% | 3,725 |
| Apr 10, 2026 | 1,898.40 | 1,937.55 | 1,850.00 | 1,910.60 | 1,910.60 | 2.54% | 4,526 |
| Apr 9, 2026 | 1,818.00 | 1,881.35 | 1,792.85 | 1,863.20 | 1,863.20 | 1.59% | 2,960 |
| Apr 8, 2026 | 1,788.00 | 1,840.00 | 1,765.85 | 1,834.10 | 1,834.10 | 5.54% | 3,019 |
| Apr 7, 2026 | 1,715.00 | 1,751.35 | 1,694.50 | 1,737.80 | 1,737.80 | 1.11% | 1,367 |
| Apr 6, 2026 | 1,735.00 | 1,735.00 | 1,674.65 | 1,718.75 | 1,718.75 | -1.67% | 3,351 |
| Apr 2, 2026 | 1,700.00 | 1,757.15 | 1,652.50 | 1,748.00 | 1,748.00 | 1.48% | 3,512 |
| Apr 1, 2026 | 1,640.00 | 1,756.25 | 1,640.00 | 1,722.50 | 1,722.50 | 7.58% | 3,033 |
| Mar 30, 2026 | 1,651.75 | 1,674.15 | 1,596.85 | 1,601.10 | 1,601.10 | -4.27% | 4,006 |
| Mar 27, 2026 | 1,710.00 | 1,710.00 | 1,634.25 | 1,672.45 | 1,672.45 | -2.30% | 4,112 |
| Mar 25, 2026 | 1,649.75 | 1,735.00 | 1,649.75 | 1,711.80 | 1,711.80 | 3.78% | 4,465 |
| Mar 24, 2026 | 1,515.00 | 1,655.70 | 1,515.00 | 1,649.45 | 1,649.45 | 9.37% | 5,078 |
| Mar 23, 2026 | 1,562.05 | 1,563.20 | 1,495.65 | 1,508.10 | 1,508.10 | -5.09% | 3,906 |
| Mar 20, 2026 | 1,633.05 | 1,663.60 | 1,580.00 | 1,588.90 | 1,588.90 | -2.34% | 1,356 |
| Mar 19, 2026 | 1,620.00 | 1,685.00 | 1,616.00 | 1,627.00 | 1,627.00 | -1.62% | 13,510 |
| Mar 18, 2026 | 1,535.45 | 1,691.00 | 1,535.45 | 1,653.85 | 1,653.85 | 6.95% | 4,819 |
| Mar 17, 2026 | 1,497.65 | 1,582.70 | 1,497.65 | 1,546.40 | 1,546.40 | 2.66% | 2,969 |
| Mar 16, 2026 | 1,523.20 | 1,528.50 | 1,482.05 | 1,506.30 | 1,506.30 | -1.10% | 2,560 |
| Mar 13, 2026 | 1,557.80 | 1,600.00 | 1,517.60 | 1,523.10 | 1,523.10 | -2.21% | 3,074 |
| Mar 12, 2026 | 1,515.05 | 1,564.00 | 1,498.05 | 1,557.45 | 1,557.45 | 1.85% | 2,154 |
| Mar 11, 2026 | 1,505.90 | 1,575.85 | 1,497.15 | 1,529.10 | 1,529.10 | 1.55% | 5,115 |
| Mar 10, 2026 | 1,458.65 | 1,523.00 | 1,458.65 | 1,505.80 | 1,505.80 | 3.95% | 9,072 |
| Mar 9, 2026 | 1,428.90 | 1,453.00 | 1,409.85 | 1,448.55 | 1,448.55 | -2.18% | 2,493 |
| Mar 6, 2026 | 1,463.50 | 1,506.65 | 1,463.50 | 1,480.90 | 1,480.90 | 1.03% | 3,704 |
| Mar 5, 2026 | 1,489.00 | 1,500.85 | 1,443.00 | 1,465.75 | 1,465.75 | -1.55% | 3,370 |
| Mar 4, 2026 | 1,556.95 | 1,556.95 | 1,480.05 | 1,488.90 | 1,488.90 | -4.48% | 2,310 |
| Mar 2, 2026 | 1,505.00 | 1,591.95 | 1,505.00 | 1,558.80 | 1,558.80 | -0.82% | 1,645 |
| Feb 27, 2026 | 1,612.30 | 1,612.30 | 1,563.00 | 1,571.75 | 1,571.75 | -2.51% | 2,326 |
| Feb 26, 2026 | 1,585.20 | 1,634.00 | 1,573.80 | 1,612.20 | 1,612.20 | 1.71% | 4,900 |
| Feb 25, 2026 | 1,629.10 | 1,630.00 | 1,572.50 | 1,585.10 | 1,585.10 | -2.69% | 4,601 |
| Feb 24, 2026 | 1,700.00 | 1,700.00 | 1,618.00 | 1,629.00 | 1,629.00 | -5.90% | 5,354 |
| Feb 23, 2026 | 1,713.00 | 1,749.40 | 1,700.00 | 1,731.05 | 1,731.05 | 1.63% | 4,046 |
| Feb 20, 2026 | 1,728.00 | 1,728.00 | 1,680.30 | 1,703.35 | 1,703.35 | -1.42% | 2,033 |
| Feb 19, 2026 | 1,805.00 | 1,811.80 | 1,715.55 | 1,727.95 | 1,727.95 | -3.76% | 2,912 |
| Feb 18, 2026 | 1,796.45 | 1,858.30 | 1,781.00 | 1,795.45 | 1,795.45 | -0.04% | 2,489 |
| Feb 17, 2026 | 1,875.00 | 1,904.00 | 1,789.25 | 1,796.15 | 1,796.15 | -4.50% | 14,664 |
| Feb 16, 2026 | 1,970.05 | 1,980.00 | 1,871.10 | 1,880.75 | 1,880.75 | -5.15% | 3,137 |
| Feb 13, 2026 | 2,011.05 | 2,012.00 | 1,966.50 | 1,982.85 | 1,982.85 | -3.13% | 1,132 |
| Feb 12, 2026 | 2,076.80 | 2,076.80 | 2,029.40 | 2,046.85 | 2,046.85 | -1.44% | 760 |
| Feb 11, 2026 | 2,120.00 | 2,135.00 | 2,045.90 | 2,076.70 | 2,076.70 | -1.69% | 1,390 |
| Feb 10, 2026 | 2,023.45 | 2,207.90 | 2,023.45 | 2,112.35 | 2,112.35 | 4.45% | 5,996 |
| Feb 9, 2026 | 1,935.05 | 2,057.75 | 1,934.20 | 2,022.35 | 2,022.35 | 4.57% | 1,889 |
| Feb 6, 2026 | 1,903.20 | 1,971.15 | 1,879.60 | 1,934.00 | 1,934.00 | 1.62% | 845 |
| Feb 5, 2026 | 1,935.20 | 1,960.85 | 1,896.00 | 1,903.15 | 1,903.15 | -1.65% | 2,064 |
| Feb 4, 2026 | 2,039.95 | 2,039.95 | 1,876.05 | 1,935.10 | 1,935.10 | -6.52% | 4,291 |