Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,120.15
-10.15 (-0.90%)
At close: Aug 8, 2025
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,100.00 | 1,124.20 | 1,100.00 | 1,120.15 | 1,120.15 | -0.90% | 6,143 |
| Aug 7, 2025 | 1,130.00 | 1,135.50 | 1,079.40 | 1,130.30 | 1,130.30 | - | 3,247 |
| Aug 6, 2025 | 1,143.00 | 1,150.00 | 1,114.45 | 1,130.25 | 1,130.25 | -0.89% | 1,588 |
| Aug 5, 2025 | 1,132.10 | 1,149.50 | 1,113.50 | 1,140.40 | 1,140.40 | 1.20% | 1,603 |
| Aug 4, 2025 | 1,134.95 | 1,140.10 | 1,125.55 | 1,126.90 | 1,126.90 | -0.99% | 2,962 |
| Aug 1, 2025 | 1,143.15 | 1,147.50 | 1,125.05 | 1,138.20 | 1,138.20 | 0.61% | 3,798 |
| Jul 31, 2025 | 1,140.00 | 1,151.00 | 1,127.75 | 1,131.35 | 1,131.35 | -1.54% | 6,546 |
| Jul 30, 2025 | 1,138.20 | 1,154.65 | 1,128.10 | 1,149.00 | 1,149.00 | 1.79% | 2,527 |
| Jul 29, 2025 | 1,164.85 | 1,164.85 | 1,118.60 | 1,128.80 | 1,128.80 | -0.05% | 2,658 |
| Jul 28, 2025 | 1,152.00 | 1,152.00 | 1,117.35 | 1,129.40 | 1,129.40 | -1.39% | 7,058 |
| Jul 25, 2025 | 1,143.30 | 1,152.00 | 1,135.85 | 1,145.30 | 1,145.30 | 1.19% | 994 |
| Jul 24, 2025 | 1,151.95 | 1,151.95 | 1,116.05 | 1,131.80 | 1,131.80 | -1.54% | 15,462 |
| Jul 23, 2025 | 1,155.00 | 1,155.00 | 1,147.10 | 1,149.55 | 1,149.55 | 0.38% | 1,743 |
| Jul 22, 2025 | 1,130.05 | 1,160.00 | 1,130.05 | 1,145.25 | 1,145.25 | -1.29% | 3,395 |
| Jul 21, 2025 | 1,154.45 | 1,162.50 | 1,147.00 | 1,160.20 | 1,160.20 | 1.00% | 3,111 |
| Jul 18, 2025 | 1,149.90 | 1,152.00 | 1,144.85 | 1,148.75 | 1,148.00 | -0.04% | 1,201 |
| Jul 17, 2025 | 1,158.60 | 1,161.45 | 1,145.20 | 1,149.25 | 1,148.50 | -0.73% | 3,281 |
| Jul 16, 2025 | 1,171.75 | 1,174.20 | 1,135.25 | 1,157.65 | 1,156.89 | -0.68% | 9,233 |
| Jul 15, 2025 | 1,128.00 | 1,172.10 | 1,128.00 | 1,165.55 | 1,164.79 | 1.55% | 10,509 |
| Jul 14, 2025 | 1,145.40 | 1,154.00 | 1,133.55 | 1,147.80 | 1,147.05 | 0.71% | 4,026 |
| Jul 11, 2025 | 1,140.65 | 1,156.60 | 1,137.65 | 1,139.75 | 1,139.01 | -0.40% | 1,684 |
| Jul 10, 2025 | 1,150.00 | 1,163.95 | 1,135.00 | 1,144.35 | 1,143.60 | 0.04% | 7,805 |
| Jul 9, 2025 | 1,139.45 | 1,154.80 | 1,137.40 | 1,143.90 | 1,143.15 | 0.50% | 1,136 |
| Jul 8, 2025 | 1,133.80 | 1,161.20 | 1,130.35 | 1,138.25 | 1,137.51 | 1.40% | 8,702 |
| Jul 7, 2025 | 1,143.45 | 1,151.70 | 1,114.40 | 1,122.55 | 1,121.82 | -1.25% | 6,710 |
| Jul 4, 2025 | 1,151.05 | 1,163.90 | 1,131.40 | 1,136.80 | 1,136.06 | -0.73% | 3,381 |
| Jul 3, 2025 | 1,128.85 | 1,150.00 | 1,125.05 | 1,145.20 | 1,144.45 | 0.96% | 3,067 |
| Jul 2, 2025 | 1,143.90 | 1,143.90 | 1,130.35 | 1,134.30 | 1,133.56 | -0.89% | 2,658 |
| Jul 1, 2025 | 1,131.50 | 1,165.00 | 1,117.85 | 1,144.45 | 1,143.70 | 0.58% | 13,954 |
| Jun 30, 2025 | 1,147.65 | 1,147.70 | 1,133.15 | 1,137.85 | 1,137.11 | 0.46% | 8,426 |
| Jun 27, 2025 | 1,132.60 | 1,148.65 | 1,105.90 | 1,132.65 | 1,131.91 | 0.44% | 31,954 |
| Jun 26, 2025 | 1,133.05 | 1,139.75 | 1,117.50 | 1,127.70 | 1,126.96 | -0.40% | 3,672 |
| Jun 25, 2025 | 1,147.50 | 1,150.00 | 1,128.65 | 1,132.25 | 1,131.51 | -1.28% | 8,405 |
| Jun 24, 2025 | 1,147.95 | 1,151.25 | 1,136.25 | 1,146.95 | 1,146.20 | 0.40% | 3,523 |
| Jun 23, 2025 | 1,129.40 | 1,147.00 | 1,128.95 | 1,142.40 | 1,141.65 | 1.15% | 6,008 |
| Jun 20, 2025 | 1,110.05 | 1,139.95 | 1,110.05 | 1,129.40 | 1,128.66 | -0.32% | 2,093 |
| Jun 19, 2025 | 1,126.60 | 1,139.00 | 1,113.00 | 1,133.00 | 1,132.26 | 0.73% | 5,201 |
| Jun 18, 2025 | 1,121.05 | 1,139.65 | 1,100.35 | 1,124.80 | 1,124.07 | -0.10% | 16,620 |
| Jun 17, 2025 | 1,134.95 | 1,142.70 | 1,115.80 | 1,125.90 | 1,125.17 | 1.08% | 7,853 |
| Jun 16, 2025 | 1,102.30 | 1,130.00 | 1,102.30 | 1,113.85 | 1,113.12 | -0.56% | 10,814 |
| Jun 13, 2025 | 1,090.10 | 1,148.75 | 1,086.65 | 1,120.15 | 1,119.42 | 1.50% | 24,597 |
| Jun 12, 2025 | 1,109.80 | 1,151.00 | 1,098.80 | 1,103.65 | 1,102.93 | 0.07% | 51,455 |
| Jun 11, 2025 | 1,088.40 | 1,115.90 | 1,071.25 | 1,102.90 | 1,102.18 | 0.69% | 11,087 |
| Jun 10, 2025 | 1,057.80 | 1,103.00 | 1,045.00 | 1,095.35 | 1,094.64 | 4.12% | 10,654 |
| Jun 9, 2025 | 1,050.00 | 1,072.65 | 1,049.00 | 1,052.00 | 1,051.31 | 1.08% | 16,076 |
| Jun 6, 2025 | 1,050.00 | 1,055.00 | 1,031.75 | 1,040.75 | 1,040.07 | -0.13% | 11,334 |
| Jun 5, 2025 | 1,023.60 | 1,048.00 | 1,023.60 | 1,042.10 | 1,041.42 | 1.81% | 7,033 |
| Jun 4, 2025 | 1,000.00 | 1,030.75 | 997.15 | 1,023.60 | 1,022.93 | 2.18% | 14,927 |
| Jun 3, 2025 | 983.00 | 1,008.15 | 983.00 | 1,001.80 | 1,001.15 | -0.12% | 4,560 |
| Jun 2, 2025 | 1,009.85 | 1,009.90 | 990.55 | 1,003.05 | 1,002.40 | -0.05% | 2,474 |