Anuroop Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.38	15.51	13.79	14.78	14.78	2.28%	13,631
Jun 1, 2026	15.45	16.40	14.18	14.45	14.45	-8.25%	75,156
May 29, 2026	16.49	16.99	15.50	15.75	15.75	0.25%	24,927
May 27, 2026	15.09	15.94	14.81	15.71	15.71	3.76%	36,300
May 26, 2026	14.75	16.00	14.73	15.14	15.14	2.44%	43,515
May 25, 2026	14.86	14.86	13.32	14.78	14.78	6.71%	7,419
May 22, 2026	14.48	14.93	13.57	13.85	13.85	-1.56%	5,130
May 21, 2026	14.40	14.43	13.59	14.07	14.07	3.91%	5,803
May 20, 2026	14.00	14.35	13.35	13.54	13.54	0.74%	13,271
May 19, 2026	14.19	14.19	13.29	13.44	13.44	-2.40%	17,561
May 18, 2026	15.75	16.10	13.73	13.77	13.77	-9.70%	72,923
May 15, 2026	15.48	16.00	15.00	15.25	15.25	-1.42%	10,223
May 14, 2026	16.28	16.70	15.10	15.47	15.47	-1.59%	54,561
May 13, 2026	15.51	16.49	15.09	15.72	15.72	-1.50%	23,922
May 12, 2026	18.20	18.20	15.65	15.96	15.96	-5.56%	116,869
May 11, 2026	16.48	17.75	14.61	16.90	16.90	4.71%	214,133
May 8, 2026	14.35	16.48	14.12	16.14	16.14	17.47%	307,316
May 7, 2026	12.30	14.37	12.00	13.74	13.74	14.69%	103,732
May 6, 2026	12.25	12.76	11.73	11.98	11.98	-2.12%	26,014
May 5, 2026	11.85	12.50	11.34	12.24	12.24	3.55%	44,112
May 4, 2026	11.89	11.89	10.80	11.82	11.82	7.55%	13,476
Apr 30, 2026	11.51	11.70	10.50	10.99	10.99	-5.75%	33,514
Apr 29, 2026	12.50	12.75	11.50	11.66	11.66	-6.72%	46,226
Apr 28, 2026	11.72	12.59	11.25	12.50	12.50	8.79%	16,410
Apr 27, 2026	12.60	12.60	11.02	11.49	11.49	-4.41%	34,525
Apr 24, 2026	12.50	12.85	12.00	12.02	12.02	-2.91%	5,546
Apr 23, 2026	12.70	13.07	12.20	12.38	12.38	-3.58%	3,406
Apr 22, 2026	13.00	13.00	12.56	12.84	12.84	-1.23%	1,892
Apr 21, 2026	12.80	13.40	12.52	13.00	13.00	4.00%	6,027
Apr 20, 2026	12.90	12.90	12.30	12.50	12.50	0.24%	1,655
Apr 17, 2026	12.40	12.97	11.17	12.47	12.47	-1.58%	29,164
Apr 16, 2026	12.99	13.10	11.70	12.67	12.67	3.09%	29,978
Apr 15, 2026	12.40	12.50	11.85	12.29	12.29	5.58%	7,405
Apr 13, 2026	11.78	12.23	11.28	11.64	11.64	-6.36%	8,562
Apr 10, 2026	11.85	12.50	11.50	12.43	12.43	4.98%	9,498
Apr 9, 2026	11.99	12.00	11.00	11.84	11.84	1.63%	5,071
Apr 8, 2026	11.94	11.94	11.25	11.65	11.65	6.39%	2,680
Apr 7, 2026	10.99	10.99	10.55	10.95	10.95	2.62%	6,230
Apr 6, 2026	11.00	12.22	10.43	10.67	10.67	-4.90%	33,814
Apr 2, 2026	11.48	11.50	10.50	11.22	11.22	6.86%	13,120
Apr 1, 2026	9.81	11.33	9.81	10.50	10.50	8.81%	10,599
Mar 30, 2026	10.49	10.49	9.45	9.65	9.65	-3.60%	8,055
Mar 27, 2026	11.70	11.70	9.61	10.01	10.01	-8.42%	43,569
Mar 25, 2026	10.60	11.00	10.60	10.93	10.93	1.86%	18,235
Mar 24, 2026	11.05	11.05	9.50	10.73	10.73	0.94%	14,060
Mar 23, 2026	11.30	12.49	10.26	10.63	10.63	-8.99%	13,025
Mar 20, 2026	11.83	12.02	11.30	11.68	11.68	1.83%	8,946
Mar 19, 2026	11.30	11.80	11.00	11.47	11.47	-0.17%	1,614
Mar 18, 2026	11.63	11.82	11.21	11.49	11.49	-1.29%	9,041
Mar 17, 2026	11.57	11.92	11.20	11.64	11.64	0.78%	11,885