Skip to main content
logo
Anupam Rasayan India Ltd (BOM:543275)
India flag India · Delayed Price · Currency is INR
1,323.15
+3.20 (0.24%)
At close: Jan 1, 2026

Anupam Rasayan India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,300.051,329.951,300.051,323.151,323.150.24%4,287
Dec 31, 20251,300.051,327.151,300.051,319.951,319.950.47%3,685
Dec 30, 20251,311.451,319.951,300.001,313.751,313.75-0.02%6,555
Dec 29, 20251,322.651,328.051,308.401,314.051,314.05-0.39%32,089
Dec 26, 20251,321.551,325.801,307.351,319.151,319.150.12%1,880
Dec 24, 20251,316.001,340.001,307.501,317.551,317.55-1.11%6,900
Dec 23, 20251,324.101,336.901,318.051,332.401,332.40-0.45%3,520
Dec 22, 20251,334.451,345.551,306.001,338.401,338.400.30%30,457
Dec 19, 20251,296.051,342.901,296.051,334.451,334.451.10%7,110
Dec 18, 20251,340.951,340.951,318.101,319.951,319.95-0.10%3,172
Dec 17, 20251,322.351,330.501,315.001,321.251,321.250.12%3,321
Dec 16, 20251,323.051,327.501,294.951,319.701,319.700.12%5,600
Dec 15, 20251,340.951,340.951,285.001,318.151,318.151.05%6,257
Dec 12, 20251,286.001,323.151,278.401,304.451,304.452.07%7,556
Dec 11, 20251,319.401,319.401,274.001,278.051,278.05-1.54%13,866
Dec 10, 20251,310.001,333.301,290.001,298.101,298.100.31%19,803
Dec 9, 20251,111.051,306.701,111.051,294.151,294.154.29%14,448
Dec 8, 20251,259.951,260.451,236.401,240.901,240.90-1.80%13,326
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