Skip to main content
logo
Anupam Rasayan India Ltd (BOM:543275)
India flag India · Delayed Price · Currency is INR
1,250.20
-5.00 (-0.40%)
At close: Dec 4, 2025

Anupam Rasayan India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,251.001,277.001,240.501,263.651,263.651.08%4,977
Dec 4, 20251,255.201,272.951,230.001,250.201,250.20-0.40%14,208
Dec 3, 20251,210.851,262.001,207.551,255.201,255.203.74%9,853
Dec 2, 20251,234.951,234.951,203.501,209.951,209.95-1.83%9,995
Dec 1, 20251,228.951,248.451,212.001,232.451,232.451.00%9,310
Nov 28, 20251,205.601,230.001,194.401,220.201,220.200.38%7,665
Nov 27, 20251,232.001,236.151,209.051,215.551,215.55-1.32%14,040
Nov 26, 20251,220.051,241.151,215.301,231.851,231.850.53%15,378
Nov 25, 20251,195.001,255.351,195.001,225.351,225.352.79%40,727
Nov 24, 20251,250.301,260.001,172.501,192.051,192.05-4.53%53,020
Nov 21, 20251,185.451,255.451,181.801,248.601,248.606.05%60,669
Nov 20, 20251,114.001,195.001,112.051,177.351,177.355.01%21,796
Nov 19, 20251,110.201,126.951,098.001,121.151,121.151.17%8,654
Nov 18, 20251,085.851,111.701,081.001,108.151,108.152.09%4,534
Nov 17, 20251,072.151,102.351,071.651,085.451,085.451.20%3,946
Nov 14, 20251,075.901,079.801,060.701,072.551,072.55-0.13%2,094
Nov 13, 20251,069.001,076.801,063.701,073.901,073.900.28%1,672
Nov 12, 20251,074.951,075.001,062.901,070.851,070.85-0.41%2,527
Nov 11, 20251,087.401,087.401,064.201,075.251,075.25-1.11%5,733
Nov 10, 20251,063.251,090.001,063.251,087.301,087.300.34%4,108
Nov 7, 20251,064.851,088.301,053.451,083.601,083.601.32%5,194
Nov 6, 20251,055.051,076.501,055.051,069.501,069.50-0.40%4,793
Nov 4, 20251,077.301,079.101,062.651,073.751,073.75-0.76%2,727
Nov 3, 20251,061.151,085.201,061.151,081.951,081.950.82%3,956
Oct 31, 20251,089.501,096.051,068.901,073.101,073.10-2.12%2,146
Oct 30, 20251,088.151,099.701,084.201,096.351,096.350.66%3,276
Oct 29, 20251,102.851,102.851,081.801,089.151,089.15-0.40%6,783
Oct 28, 20251,072.851,101.301,072.851,093.551,093.55-0.11%2,451
Oct 27, 20251,085.151,100.301,082.051,094.701,094.700.33%6,640
Oct 24, 20251,085.001,096.701,070.601,091.051,091.050.59%10,061
Oct 23, 20251,097.951,098.051,075.001,084.701,084.70-1.16%3,512
Oct 21, 20251,103.401,109.401,095.451,097.451,097.450.45%1,346
Oct 20, 20251,098.951,100.801,049.701,092.501,092.502.96%10,009
Oct 17, 20251,127.851,165.451,047.401,061.051,061.05-5.92%53,724
Oct 16, 20251,131.751,160.001,117.001,127.851,127.85-0.33%6,889
Oct 15, 20251,071.851,144.901,071.851,131.601,131.603.50%8,915
Oct 14, 20251,096.351,102.451,090.351,093.351,093.35-0.09%2,373
Oct 13, 20251,051.051,117.951,051.051,094.301,094.30-2.17%5,615
Oct 10, 20251,085.051,127.401,085.001,118.551,118.551.57%8,186
Oct 9, 20251,101.651,107.251,082.601,101.251,101.25-0.61%3,445
Oct 8, 20251,069.001,114.401,069.001,108.001,108.001.92%4,374
Oct 7, 20251,060.051,096.251,060.051,087.101,087.100.91%9,302
Oct 6, 20251,075.051,092.401,072.051,077.251,077.25-1.19%4,676
Oct 3, 20251,064.701,101.951,053.501,090.251,090.252.43%14,824
Oct 1, 20251,066.451,080.001,055.901,064.351,064.35-0.60%12,559
Sep 30, 20251,073.751,082.701,048.051,070.751,070.75-0.02%4,885
Sep 29, 20251,088.051,104.401,055.301,071.001,071.00-2.96%6,076
Sep 26, 20251,096.501,108.151,082.401,103.651,103.65-0.09%5,373
Sep 25, 20251,113.501,113.551,095.001,104.651,104.65-0.80%4,074
Sep 24, 20251,099.901,120.001,089.101,113.551,113.551.39%5,789