Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,073.10
-23.25 (-2.12%)
At close: Oct 31, 2025
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,061.15 | 1,085.20 | 1,061.15 | 1,081.95 | 1,081.95 | 0.82% | 3,956 |
| Oct 31, 2025 | 1,089.50 | 1,096.05 | 1,068.90 | 1,073.10 | 1,073.10 | -2.12% | 2,146 |
| Oct 30, 2025 | 1,088.15 | 1,099.70 | 1,084.20 | 1,096.35 | 1,096.35 | 0.66% | 3,276 |
| Oct 29, 2025 | 1,102.85 | 1,102.85 | 1,081.80 | 1,089.15 | 1,089.15 | -0.40% | 6,783 |
| Oct 28, 2025 | 1,072.85 | 1,101.30 | 1,072.85 | 1,093.55 | 1,093.55 | -0.11% | 2,451 |
| Oct 27, 2025 | 1,085.15 | 1,100.30 | 1,082.05 | 1,094.70 | 1,094.70 | 0.33% | 6,640 |
| Oct 24, 2025 | 1,085.00 | 1,096.70 | 1,070.60 | 1,091.05 | 1,091.05 | 0.59% | 10,061 |
| Oct 23, 2025 | 1,097.95 | 1,098.05 | 1,075.00 | 1,084.70 | 1,084.70 | -1.16% | 3,512 |
| Oct 21, 2025 | 1,103.40 | 1,109.40 | 1,095.45 | 1,097.45 | 1,097.45 | 0.45% | 1,346 |
| Oct 20, 2025 | 1,098.95 | 1,100.80 | 1,049.70 | 1,092.50 | 1,092.50 | 2.96% | 10,009 |
| Oct 17, 2025 | 1,127.85 | 1,165.45 | 1,047.40 | 1,061.05 | 1,061.05 | -5.92% | 53,724 |
| Oct 16, 2025 | 1,131.75 | 1,160.00 | 1,117.00 | 1,127.85 | 1,127.85 | -0.33% | 6,889 |
| Oct 15, 2025 | 1,071.85 | 1,144.90 | 1,071.85 | 1,131.60 | 1,131.60 | 3.50% | 8,915 |
| Oct 14, 2025 | 1,096.35 | 1,102.45 | 1,090.35 | 1,093.35 | 1,093.35 | -0.09% | 2,373 |
| Oct 13, 2025 | 1,051.05 | 1,117.95 | 1,051.05 | 1,094.30 | 1,094.30 | -2.17% | 5,615 |
| Oct 10, 2025 | 1,085.05 | 1,127.40 | 1,085.00 | 1,118.55 | 1,118.55 | 1.57% | 8,186 |
| Oct 9, 2025 | 1,101.65 | 1,107.25 | 1,082.60 | 1,101.25 | 1,101.25 | -0.61% | 3,445 |
| Oct 8, 2025 | 1,069.00 | 1,114.40 | 1,069.00 | 1,108.00 | 1,108.00 | 1.92% | 4,374 |
| Oct 7, 2025 | 1,060.05 | 1,096.25 | 1,060.05 | 1,087.10 | 1,087.10 | 0.91% | 9,302 |
| Oct 6, 2025 | 1,075.05 | 1,092.40 | 1,072.05 | 1,077.25 | 1,077.25 | -1.19% | 4,676 |
| Oct 3, 2025 | 1,064.70 | 1,101.95 | 1,053.50 | 1,090.25 | 1,090.25 | 2.43% | 14,824 |
| Oct 1, 2025 | 1,066.45 | 1,080.00 | 1,055.90 | 1,064.35 | 1,064.35 | -0.60% | 12,559 |
| Sep 30, 2025 | 1,073.75 | 1,082.70 | 1,048.05 | 1,070.75 | 1,070.75 | -0.02% | 4,885 |
| Sep 29, 2025 | 1,088.05 | 1,104.40 | 1,055.30 | 1,071.00 | 1,071.00 | -2.96% | 6,076 |
| Sep 26, 2025 | 1,096.50 | 1,108.15 | 1,082.40 | 1,103.65 | 1,103.65 | -0.09% | 5,373 |
| Sep 25, 2025 | 1,113.50 | 1,113.55 | 1,095.00 | 1,104.65 | 1,104.65 | -0.80% | 4,074 |
| Sep 24, 2025 | 1,099.90 | 1,120.00 | 1,089.10 | 1,113.55 | 1,113.55 | 1.39% | 5,789 |
| Sep 23, 2025 | 1,085.20 | 1,111.30 | 1,078.00 | 1,098.25 | 1,098.25 | 1.64% | 5,139 |
| Sep 22, 2025 | 1,075.25 | 1,090.60 | 1,069.05 | 1,080.50 | 1,080.50 | 0.21% | 4,731 |
| 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 |