Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,240.35
+24.70 (2.03%)
At close: Jan 22, 2026
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,220.70 | 1,254.20 | 1,204.00 | 1,221.40 | 1,221.40 | -1.53% | 4,427 |
| Jan 22, 2026 | 1,231.25 | 1,254.90 | 1,202.55 | 1,240.35 | 1,240.35 | 2.03% | 5,531 |
| Jan 21, 2026 | 1,270.00 | 1,270.00 | 1,202.00 | 1,215.65 | 1,215.65 | -4.31% | 10,994 |
| Jan 20, 2026 | 1,286.75 | 1,295.95 | 1,225.90 | 1,270.35 | 1,270.35 | -2.30% | 5,313 |
| Jan 19, 2026 | 1,309.70 | 1,325.55 | 1,286.60 | 1,300.25 | 1,300.25 | -1.25% | 3,938 |
| Jan 16, 2026 | 1,296.05 | 1,324.35 | 1,296.05 | 1,316.65 | 1,316.65 | -0.31% | 2,919 |
| Jan 14, 2026 | 1,338.95 | 1,339.00 | 1,318.75 | 1,320.70 | 1,320.70 | -1.23% | 1,687 |
| Jan 13, 2026 | 1,305.50 | 1,342.80 | 1,305.50 | 1,337.20 | 1,337.20 | 1.94% | 4,996 |
| Jan 12, 2026 | 1,301.45 | 1,317.50 | 1,300.90 | 1,311.75 | 1,311.75 | 0.81% | 1,200 |
| Jan 9, 2026 | 1,310.00 | 1,321.40 | 1,283.75 | 1,301.25 | 1,301.25 | -1.32% | 7,895 |
| Jan 8, 2026 | 1,318.05 | 1,339.20 | 1,312.10 | 1,318.65 | 1,318.65 | -1.35% | 8,847 |
| Jan 7, 2026 | 1,354.95 | 1,366.60 | 1,322.95 | 1,336.75 | 1,336.75 | -1.89% | 10,119 |
| Jan 6, 2026 | 1,325.00 | 1,374.20 | 1,319.00 | 1,362.50 | 1,362.50 | 2.62% | 18,117 |
| Jan 5, 2026 | 1,305.05 | 1,331.10 | 1,305.05 | 1,327.70 | 1,327.70 | 0.14% | 9,513 |
| Jan 2, 2026 | 1,326.40 | 1,329.05 | 1,311.80 | 1,325.90 | 1,325.90 | 0.21% | 3,139 |
| Jan 1, 2026 | 1,300.05 | 1,329.95 | 1,300.05 | 1,323.15 | 1,323.15 | 0.24% | 4,287 |
| Dec 31, 2025 | 1,300.05 | 1,327.15 | 1,300.05 | 1,319.95 | 1,319.95 | 0.47% | 3,685 |
| Dec 30, 2025 | 1,311.45 | 1,319.95 | 1,300.00 | 1,313.75 | 1,313.75 | -0.02% | 6,555 |
| Dec 29, 2025 | 1,322.65 | 1,328.05 | 1,308.40 | 1,314.05 | 1,314.05 | -0.39% | 32,089 |
| Dec 26, 2025 | 1,321.55 | 1,325.80 | 1,307.35 | 1,319.15 | 1,319.15 | 0.12% | 1,880 |
| Dec 24, 2025 | 1,316.00 | 1,340.00 | 1,307.50 | 1,317.55 | 1,317.55 | -1.11% | 6,900 |
| Dec 23, 2025 | 1,324.10 | 1,336.90 | 1,318.05 | 1,332.40 | 1,332.40 | -0.45% | 3,520 |
| Dec 22, 2025 | 1,334.45 | 1,345.55 | 1,306.00 | 1,338.40 | 1,338.40 | 0.30% | 30,457 |
| Dec 19, 2025 | 1,296.05 | 1,342.90 | 1,296.05 | 1,334.45 | 1,334.45 | 1.10% | 7,110 |
| Dec 18, 2025 | 1,340.95 | 1,340.95 | 1,318.10 | 1,319.95 | 1,319.95 | -0.10% | 3,172 |
| Dec 17, 2025 | 1,322.35 | 1,330.50 | 1,315.00 | 1,321.25 | 1,321.25 | 0.12% | 3,321 |
| Dec 16, 2025 | 1,323.05 | 1,327.50 | 1,294.95 | 1,319.70 | 1,319.70 | 0.12% | 5,600 |
| Dec 15, 2025 | 1,340.95 | 1,340.95 | 1,285.00 | 1,318.15 | 1,318.15 | 1.05% | 6,257 |
| Dec 12, 2025 | 1,286.00 | 1,323.15 | 1,278.40 | 1,304.45 | 1,304.45 | 2.07% | 7,556 |
| Dec 11, 2025 | 1,319.40 | 1,319.40 | 1,274.00 | 1,278.05 | 1,278.05 | -1.54% | 13,866 |
| Dec 10, 2025 | 1,310.00 | 1,333.30 | 1,290.00 | 1,298.10 | 1,298.10 | 0.31% | 19,803 |
| Dec 9, 2025 | 1,111.05 | 1,306.70 | 1,111.05 | 1,294.15 | 1,294.15 | 4.29% | 14,448 |
| Dec 8, 2025 | 1,259.95 | 1,260.45 | 1,236.40 | 1,240.90 | 1,240.90 | -1.80% | 13,326 |
| Dec 5, 2025 | 1,251.00 | 1,277.00 | 1,240.50 | 1,263.65 | 1,263.65 | 1.08% | 4,977 |
| Dec 4, 2025 | 1,255.20 | 1,272.95 | 1,230.00 | 1,250.20 | 1,250.20 | -0.40% | 14,208 |
| Dec 3, 2025 | 1,210.85 | 1,262.00 | 1,207.55 | 1,255.20 | 1,255.20 | 3.74% | 9,853 |
| Dec 2, 2025 | 1,234.95 | 1,234.95 | 1,203.50 | 1,209.95 | 1,209.95 | -1.83% | 9,995 |
| Dec 1, 2025 | 1,228.95 | 1,248.45 | 1,212.00 | 1,232.45 | 1,232.45 | 1.00% | 9,310 |
| Nov 28, 2025 | 1,205.60 | 1,230.00 | 1,194.40 | 1,220.20 | 1,220.20 | 0.38% | 7,665 |
| Nov 27, 2025 | 1,232.00 | 1,236.15 | 1,209.05 | 1,215.55 | 1,215.55 | -1.32% | 14,040 |
| Nov 26, 2025 | 1,220.05 | 1,241.15 | 1,215.30 | 1,231.85 | 1,231.85 | 0.53% | 15,378 |
| Nov 25, 2025 | 1,195.00 | 1,255.35 | 1,195.00 | 1,225.35 | 1,225.35 | 2.79% | 40,727 |
| Nov 24, 2025 | 1,250.30 | 1,260.00 | 1,172.50 | 1,192.05 | 1,192.05 | -4.53% | 53,020 |
| Nov 21, 2025 | 1,185.45 | 1,255.45 | 1,181.80 | 1,248.60 | 1,248.60 | 6.05% | 60,669 |
| Nov 20, 2025 | 1,114.00 | 1,195.00 | 1,112.05 | 1,177.35 | 1,177.35 | 5.01% | 21,796 |
| Nov 19, 2025 | 1,110.20 | 1,126.95 | 1,098.00 | 1,121.15 | 1,121.15 | 1.17% | 8,654 |
| Nov 18, 2025 | 1,085.85 | 1,111.70 | 1,081.00 | 1,108.15 | 1,108.15 | 2.09% | 4,534 |
| Nov 17, 2025 | 1,072.15 | 1,102.35 | 1,071.65 | 1,085.45 | 1,085.45 | 1.20% | 3,946 |
| Nov 14, 2025 | 1,075.90 | 1,079.80 | 1,060.70 | 1,072.55 | 1,072.55 | -0.13% | 2,094 |
| Nov 13, 2025 | 1,069.00 | 1,076.80 | 1,063.70 | 1,073.90 | 1,073.90 | 0.28% | 1,672 |