Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,100.50
+2.25 (0.20%)
At close: Sep 16, 2025
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,086.05 | 1,088.10 | 1,068.55 | 1,078.20 | 1,078.20 | -0.79% | 3,034 |
| Sep 18, 2025 | 1,092.25 | 1,103.30 | 1,082.35 | 1,086.75 | 1,086.75 | -1.97% | 9,120 |
| Sep 17, 2025 | 1,094.00 | 1,121.85 | 1,090.65 | 1,108.55 | 1,108.55 | 0.73% | 4,008 |
| Sep 16, 2025 | 1,120.10 | 1,120.10 | 1,082.45 | 1,100.50 | 1,100.50 | 0.20% | 3,004 |
| Sep 15, 2025 | 1,101.65 | 1,107.00 | 1,091.05 | 1,098.25 | 1,098.25 | -1.13% | 4,091 |
| Sep 12, 2025 | 1,092.20 | 1,118.00 | 1,082.80 | 1,110.75 | 1,110.75 | 1.55% | 5,209 |
| Sep 11, 2025 | 1,097.00 | 1,108.70 | 1,090.20 | 1,093.85 | 1,093.85 | -0.25% | 4,964 |
| Sep 10, 2025 | 1,090.00 | 1,104.75 | 1,077.30 | 1,096.55 | 1,096.55 | 1.36% | 6,805 |
| Sep 9, 2025 | 1,086.75 | 1,092.55 | 1,079.65 | 1,081.85 | 1,081.85 | -0.24% | 1,643 |
| Sep 8, 2025 | 1,114.65 | 1,114.95 | 1,072.10 | 1,084.45 | 1,084.45 | -1.98% | 5,472 |
| Sep 5, 2025 | 1,102.00 | 1,116.55 | 1,089.75 | 1,106.40 | 1,106.40 | 0.66% | 3,422 |
| Sep 4, 2025 | 1,125.00 | 1,127.10 | 1,095.30 | 1,099.15 | 1,099.15 | -0.32% | 8,124 |
| Sep 3, 2025 | 1,115.00 | 1,130.00 | 1,096.20 | 1,102.70 | 1,102.70 | -1.10% | 6,587 |
| Sep 2, 2025 | 1,104.00 | 1,127.00 | 1,100.05 | 1,114.95 | 1,114.95 | 1.41% | 4,295 |
| Sep 1, 2025 | 1,111.05 | 1,124.50 | 1,069.95 | 1,099.40 | 1,099.40 | -2.71% | 19,650 |
| Aug 29, 2025 | 1,119.20 | 1,136.00 | 1,115.40 | 1,130.00 | 1,130.00 | 0.10% | 12,237 |
| Aug 28, 2025 | 1,100.25 | 1,138.75 | 1,100.25 | 1,128.85 | 1,128.85 | 0.36% | 6,276 |
| Aug 26, 2025 | 1,112.05 | 1,129.25 | 1,103.00 | 1,124.85 | 1,124.85 | -0.08% | 7,118 |
| Aug 25, 2025 | 1,136.35 | 1,158.55 | 1,120.10 | 1,125.75 | 1,125.75 | -0.44% | 5,911 |
| Aug 22, 2025 | 1,139.90 | 1,167.55 | 1,125.00 | 1,130.70 | 1,130.70 | -0.23% | 2,677 |
| Aug 21, 2025 | 1,151.35 | 1,151.35 | 1,128.65 | 1,133.25 | 1,133.25 | -1.22% | 4,245 |
| Aug 20, 2025 | 1,159.90 | 1,162.00 | 1,138.55 | 1,147.30 | 1,147.30 | 0.74% | 3,313 |
| Aug 19, 2025 | 1,165.00 | 1,165.00 | 1,130.95 | 1,138.85 | 1,138.85 | 1.01% | 3,341 |
| Aug 18, 2025 | 1,166.75 | 1,172.15 | 1,122.00 | 1,127.45 | 1,127.45 | -3.34% | 21,014 |
| Aug 14, 2025 | 1,171.50 | 1,196.40 | 1,141.00 | 1,166.35 | 1,166.35 | 1.56% | 38,954 |
| Aug 13, 2025 | 1,144.00 | 1,158.10 | 1,137.95 | 1,148.45 | 1,148.45 | 1.04% | 12,093 |
| Aug 12, 2025 | 1,132.20 | 1,146.00 | 1,125.00 | 1,136.60 | 1,136.60 | -0.06% | 1,672 |
| Aug 11, 2025 | 1,129.85 | 1,143.95 | 1,111.55 | 1,137.25 | 1,137.25 | 1.53% | 4,886 |
| 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 |