Anuroop Packaging Limited (BOM:542865)
India · Delayed Price · Currency is INR 14.10
-0.05 (-0.35%)
At close: Sep 1, 2025
Anuroop Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.90 | 14.90 | 14.17 | 14.62 | 14.62 | 2.09% | 29,968 |
| Sep 2, 2025 | 14.22 | 14.85 | 14.17 | 14.32 | 14.32 | 1.56% | 44,320 |
| Sep 1, 2025 | 14.75 | 14.87 | 13.99 | 14.10 | 14.10 | -0.35% | 122,187 |
| Aug 29, 2025 | 16.00 | 16.00 | 13.75 | 14.15 | 14.15 | -13.77% | 247,304 |
| Aug 28, 2025 | 17.74 | 17.74 | 14.31 | 16.41 | 16.41 | -2.78% | 94,590 |
| Aug 26, 2025 | 18.00 | 18.00 | 16.25 | 16.88 | 16.88 | -3.65% | 289,262 |
| Aug 25, 2025 | 17.88 | 18.40 | 17.19 | 17.52 | 17.52 | 2.46% | 191,917 |
| Aug 22, 2025 | 18.06 | 18.07 | 16.60 | 17.10 | 17.10 | -8.16% | 36,408 |
| Aug 21, 2025 | 18.07 | 18.74 | 18.00 | 18.62 | 18.62 | 0.98% | 8,394 |
| Aug 20, 2025 | 17.52 | 18.50 | 17.40 | 18.44 | 18.44 | 5.25% | 7,801 |
| Aug 19, 2025 | 18.74 | 18.74 | 17.50 | 17.52 | 17.52 | -1.13% | 11,091 |
| Aug 18, 2025 | 16.96 | 18.28 | 16.94 | 17.72 | 17.72 | 5.16% | 13,855 |
| Aug 14, 2025 | 18.30 | 18.97 | 16.56 | 16.85 | 16.85 | -12.15% | 36,649 |
| Aug 13, 2025 | 20.90 | 21.29 | 18.40 | 19.18 | 19.18 | -6.94% | 20,685 |
| Aug 12, 2025 | 19.62 | 20.99 | 19.62 | 20.61 | 20.61 | 2.74% | 23,091 |
| Aug 11, 2025 | 19.38 | 21.70 | 19.11 | 20.06 | 20.06 | 1.72% | 25,629 |
| Aug 8, 2025 | 19.74 | 19.80 | 19.20 | 19.72 | 19.72 | 1.86% | 12,976 |
| Aug 7, 2025 | 19.69 | 21.10 | 19.10 | 19.36 | 19.36 | 1.52% | 4,572 |
| Aug 6, 2025 | 19.87 | 20.17 | 18.51 | 19.07 | 19.07 | -4.03% | 5,274 |
| Aug 5, 2025 | 19.44 | 20.49 | 19.01 | 19.87 | 19.87 | 0.20% | 10,823 |
| Aug 4, 2025 | 21.94 | 21.94 | 19.65 | 19.83 | 19.83 | -5.03% | 18,453 |
| Aug 1, 2025 | 20.44 | 23.00 | 19.02 | 20.88 | 20.88 | 8.86% | 39,111 |
| Jul 31, 2025 | 20.00 | 20.93 | 18.99 | 19.18 | 19.18 | -8.23% | 33,058 |
| Jul 30, 2025 | 21.90 | 21.90 | 19.72 | 20.90 | 20.90 | 0.14% | 3,156 |
| Jul 29, 2025 | 20.63 | 21.42 | 19.60 | 20.87 | 20.87 | 6.59% | 3,515 |
| Jul 28, 2025 | 21.25 | 21.25 | 19.37 | 19.58 | 19.58 | -5.87% | 17,684 |
| Jul 25, 2025 | 21.23 | 21.23 | 20.61 | 20.80 | 20.80 | -2.03% | 22,761 |
| Jul 24, 2025 | 20.57 | 21.25 | 20.57 | 21.23 | 21.23 | 0.81% | 32,515 |
| Jul 23, 2025 | 21.46 | 21.66 | 20.79 | 21.06 | 21.06 | 0.10% | 19,059 |
| Jul 22, 2025 | 20.29 | 21.69 | 20.29 | 21.04 | 21.04 | 3.70% | 29,868 |
| Jul 21, 2025 | 22.70 | 22.70 | 20.27 | 20.29 | 20.29 | -2.45% | 64,225 |
| Jul 18, 2025 | 19.91 | 20.90 | 19.91 | 20.80 | 20.80 | 4.47% | 47,161 |
| Jul 17, 2025 | 20.73 | 20.76 | 19.35 | 19.91 | 19.91 | 0.66% | 38,259 |
| Jul 16, 2025 | 19.77 | 19.78 | 19.65 | 19.78 | 19.78 | 4.99% | 19,700 |
| Jul 15, 2025 | 18.00 | 18.88 | 18.00 | 18.84 | 18.84 | 4.67% | 18,358 |
| Jul 14, 2025 | 18.10 | 18.35 | 17.98 | 18.00 | 18.00 | 0.17% | 38,309 |
| Jul 11, 2025 | 18.90 | 18.90 | 17.96 | 17.97 | 17.97 | -4.92% | 22,964 |
| Jul 10, 2025 | 18.30 | 19.89 | 18.30 | 18.90 | 18.90 | -1.87% | 31,225 |
| Jul 9, 2025 | 19.63 | 19.63 | 18.66 | 19.26 | 19.26 | -1.93% | 14,549 |
| Jul 8, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 4.97% | 15,222 |
| Jul 7, 2025 | 18.50 | 18.71 | 18.50 | 18.71 | 18.71 | 4.99% | 17,859 |
| Jul 4, 2025 | 17.82 | 17.82 | 17.60 | 17.82 | 17.82 | 1.95% | 21,247 |
| Jul 3, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.96% | 15,427 |
| Jul 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.98% | 4,803 |
| Jul 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.99% | 6,278 |
| Jun 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.95% | 1,198 |
| Jun 27, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.97% | 5,811 |
| Jun 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.98% | 2,002 |
| Jun 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 2,394 |
| Jun 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.00% | 691 |