Anuroop Packaging Limited (BOM:542865)
India · Delayed Price · Currency is INR 8.61
-0.61 (-6.62%)
At close: Oct 7, 2026
Anuroop Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 11.17 | 12.19 | 11.17 | 11.48 | 11.48 | -5.36% | 2,003 |
| Aug 12, 2026 | 11.60 | 12.24 | 11.50 | 12.13 | 12.13 | 6.97% | 6,791 |
| Aug 11, 2026 | 11.55 | 12.31 | 11.10 | 11.34 | 11.34 | -1.82% | 13,676 |
| Aug 10, 2026 | 11.74 | 12.49 | 11.50 | 11.55 | 11.55 | 1.85% | 14,001 |
| Aug 7, 2026 | 11.40 | 11.89 | 11.20 | 11.34 | 11.34 | -2.99% | 5,649 |
| Aug 6, 2026 | 11.93 | 12.28 | 11.52 | 11.69 | 11.69 | -2.01% | 6,915 |
| Aug 5, 2026 | 11.53 | 12.08 | 11.53 | 11.93 | 11.93 | -0.58% | 841 |
| Aug 4, 2026 | 11.93 | 12.00 | 11.60 | 12.00 | 12.00 | 0.59% | 2,957 |
| Aug 3, 2026 | 12.14 | 12.29 | 11.60 | 11.93 | 11.93 | 0.34% | 9,721 |
| Jul 31, 2026 | 12.00 | 12.00 | 10.52 | 11.89 | 11.89 | -1.16% | 29,110 |
| Jul 30, 2026 | 12.44 | 12.44 | 11.58 | 12.03 | 12.03 | 1.35% | 12,065 |
| Jul 29, 2026 | 12.01 | 13.00 | 11.80 | 11.87 | 11.87 | 0.59% | 14,557 |
| Jul 28, 2026 | 12.00 | 12.00 | 11.71 | 11.80 | 11.80 | -1.83% | 2,123 |