The Anup Engineering Limited (BOM:542460)
India · Delayed Price · Currency is INR 1,551.45
-24.80 (-1.57%)
At close: Oct 7, 2026
BOM:542460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,560.75 | 1,577.00 | 1,535.80 | 1,551.45 | 1,551.45 | -1.57% | 1,946 |
| Oct 6, 2026 | 1,537.25 | 1,580.60 | 1,537.25 | 1,576.25 | 1,576.25 | 2.34% | 1,700 |
| Oct 5, 2026 | 1,568.30 | 1,573.40 | 1,523.90 | 1,540.25 | 1,540.25 | -1.40% | 990 |
| Oct 1, 2026 | 1,587.00 | 1,591.45 | 1,532.00 | 1,562.05 | 1,562.05 | -1.92% | 2,435 |
| Sep 30, 2026 | 1,614.40 | 1,633.55 | 1,588.85 | 1,592.55 | 1,592.55 | 0.29% | 766 |
| Sep 29, 2026 | 1,626.20 | 1,632.75 | 1,575.35 | 1,587.90 | 1,587.90 | -2.61% | 2,207 |
| Sep 28, 2026 | 1,681.45 | 1,681.45 | 1,627.00 | 1,630.40 | 1,630.40 | -2.95% | 720 |
| Sep 25, 2026 | 1,652.65 | 1,698.30 | 1,651.05 | 1,680.00 | 1,680.00 | 0.62% | 420 |
| Sep 24, 2026 | 1,689.40 | 1,716.75 | 1,665.00 | 1,669.65 | 1,669.65 | -1.69% | 1,224 |
| Sep 23, 2026 | 1,681.60 | 1,726.00 | 1,669.30 | 1,698.30 | 1,698.30 | 2.03% | 1,630 |
| Sep 22, 2026 | 1,632.60 | 1,718.00 | 1,632.60 | 1,664.45 | 1,664.45 | 1.97% | 1,574 |
| Sep 21, 2026 | 1,647.25 | 1,653.80 | 1,628.90 | 1,632.25 | 1,632.25 | -0.51% | 937 |
| Sep 18, 2026 | 1,649.00 | 1,679.90 | 1,626.00 | 1,640.65 | 1,640.65 | -0.08% | 1,442 |
| Sep 17, 2026 | 1,639.25 | 1,650.95 | 1,629.80 | 1,642.00 | 1,642.00 | 0.31% | 2,446 |
| Sep 16, 2026 | 1,620.05 | 1,667.10 | 1,583.00 | 1,636.90 | 1,636.90 | 1.19% | 5,096 |
| Sep 15, 2026 | 1,691.10 | 1,691.10 | 1,612.10 | 1,617.60 | 1,617.60 | -3.09% | 1,548 |
| 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 |