Anuroop Packaging Limited (BOM:542865)
India · Delayed Price · Currency is INR 8.14
+0.06 (0.74%)
At close: Oct 27, 2026
Anuroop Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.88 | 8.88 | 8.01 | 8.14 | 8.14 | 0.74% | 6,843 |
| Oct 26, 2026 | 7.99 | 8.49 | 7.95 | 8.08 | 8.08 | 1.13% | 2,959 |
| Oct 23, 2026 | 8.69 | 8.69 | 7.90 | 7.99 | 7.99 | -6.22% | 6,330 |
| Oct 22, 2026 | 8.30 | 8.70 | 8.12 | 8.52 | 8.52 | 2.53% | 291 |
| Oct 21, 2026 | 8.97 | 8.97 | 8.26 | 8.31 | 8.31 | -2.24% | 4,476 |
| Oct 19, 2026 | 8.34 | 8.95 | 8.34 | 8.50 | 8.50 | -2.19% | 3,227 |
| Oct 16, 2026 | 9.10 | 9.10 | 8.34 | 8.69 | 8.69 | 0.70% | 4,349 |
| Oct 15, 2026 | 8.84 | 9.14 | 8.26 | 8.63 | 8.63 | -2.04% | 3,976 |
| Oct 14, 2026 | 8.55 | 9.09 | 8.45 | 8.81 | 8.81 | 2.56% | 3,323 |
| Oct 13, 2026 | 8.71 | 8.71 | 8.30 | 8.59 | 8.59 | 1.06% | 4,767 |
| Oct 12, 2026 | 8.85 | 9.34 | 8.42 | 8.50 | 8.50 | -3.95% | 2,433 |
| Oct 9, 2026 | 9.64 | 9.64 | 8.50 | 8.85 | 8.85 | -5.35% | 14,782 |
| Oct 8, 2026 | 9.49 | 9.49 | 8.60 | 9.35 | 9.35 | 8.59% | 8,182 |
| Oct 7, 2026 | 9.00 | 9.00 | 8.25 | 8.61 | 8.61 | -6.62% | 21,631 |
| Oct 6, 2026 | 10.15 | 10.15 | 8.77 | 9.22 | 9.22 | -4.55% | 14,904 |
| Oct 5, 2026 | 9.96 | 9.99 | 9.62 | 9.66 | 9.66 | -1.02% | 1,833 |
| Oct 1, 2026 | 10.25 | 10.25 | 9.60 | 9.76 | 9.76 | 0.31% | 6,560 |
| Sep 30, 2026 | 9.73 | 10.25 | 9.73 | 9.73 | 9.73 | - | 2,609 |
| Sep 29, 2026 | 10.20 | 10.20 | 9.66 | 9.73 | 9.73 | -0.92% | 3,235 |
| Sep 28, 2026 | 10.00 | 10.18 | 9.55 | 9.82 | 9.82 | -1.80% | 6,200 |
| Sep 25, 2026 | 10.79 | 10.79 | 9.81 | 10.00 | 10.00 | -0.50% | 5,582 |
| Sep 24, 2026 | 10.65 | 10.65 | 9.75 | 10.05 | 10.05 | -3.74% | 11,432 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.26 | 10.44 | 10.44 | -0.57% | 5,014 |
| Sep 22, 2026 | 10.31 | 10.50 | 10.25 | 10.50 | 10.50 | 1.84% | 2,200 |
| Sep 21, 2026 | 10.30 | 10.79 | 9.76 | 10.31 | 10.31 | 0.59% | 3,152 |
| Sep 18, 2026 | 10.49 | 10.58 | 10.25 | 10.25 | 10.25 | - | 659 |
| Sep 17, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.68% | 1,592 |
| Sep 16, 2026 | 10.20 | 10.35 | 9.86 | 10.32 | 10.32 | 1.88% | 1,565 |
| Sep 15, 2026 | 10.45 | 10.74 | 10.00 | 10.13 | 10.13 | -0.49% | 18,148 |
| Sep 11, 2026 | 11.00 | 11.05 | 10.13 | 10.18 | 10.18 | -6.61% | 11,471 |
| Sep 10, 2026 | 10.97 | 11.00 | 10.55 | 10.90 | 10.90 | 0.18% | 1,681 |
| Sep 9, 2026 | 10.51 | 11.00 | 10.34 | 10.88 | 10.88 | 3.52% | 18,066 |
| Sep 8, 2026 | 10.95 | 10.99 | 10.29 | 10.51 | 10.51 | -3.84% | 8,802 |
| Sep 7, 2026 | 10.77 | 10.99 | 10.25 | 10.93 | 10.93 | 1.02% | 17,811 |
| Sep 4, 2026 | 11.55 | 11.55 | 9.56 | 10.82 | 10.82 | 0.65% | 28,334 |
| Sep 3, 2026 | 11.14 | 11.14 | 10.62 | 10.75 | 10.75 | 0.56% | 6,931 |
| Sep 2, 2026 | 11.00 | 11.37 | 10.60 | 10.69 | 10.69 | -1.02% | 5,989 |
| Sep 1, 2026 | 11.63 | 11.63 | 10.79 | 10.80 | 10.80 | -0.92% | 1,082 |
| Aug 31, 2026 | 10.81 | 11.46 | 10.63 | 10.90 | 10.90 | 0.83% | 3,446 |
| Aug 28, 2026 | 10.56 | 11.71 | 10.55 | 10.81 | 10.81 | -1.64% | 17,931 |
| Aug 27, 2026 | 10.99 | 11.20 | 10.98 | 10.99 | 10.99 | 3.58% | 4,804 |
| Aug 26, 2026 | 11.00 | 11.00 | 10.60 | 10.61 | 10.61 | -3.46% | 14,291 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.58 | 10.99 | 10.99 | 2.14% | 4,725 |
| Aug 24, 2026 | 11.20 | 11.20 | 10.56 | 10.76 | 10.76 | -2.00% | 8,706 |
| Aug 21, 2026 | 10.99 | 10.99 | 10.60 | 10.98 | 10.98 | 1.48% | 3,281 |
| Aug 20, 2026 | 11.01 | 11.01 | 10.62 | 10.82 | 10.82 | 0.65% | 2,556 |
| Aug 19, 2026 | 10.85 | 11.00 | 10.52 | 10.75 | 10.75 | 2.19% | 4,746 |
| Aug 18, 2026 | 10.55 | 10.97 | 10.50 | 10.52 | 10.52 | -0.28% | 9,859 |
| Aug 17, 2026 | 11.35 | 11.35 | 10.49 | 10.55 | 10.55 | -7.05% | 70,947 |
| Aug 14, 2026 | 11.55 | 11.90 | 11.23 | 11.35 | 11.35 | -1.13% | 10,358 |