Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,287.30
-76.35 (-5.60%)
At close: May 29, 2026
BOM:543275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,358.10 | 1,360.75 | 1,266.00 | 1,287.30 | 1,287.30 | -5.60% | 10,303 |
| May 27, 2026 | 1,379.95 | 1,380.00 | 1,351.60 | 1,363.65 | 1,363.65 | -0.36% | 2,534 |
| May 26, 2026 | 1,366.50 | 1,384.90 | 1,363.00 | 1,368.60 | 1,368.60 | -0.19% | 7,258 |
| May 25, 2026 | 1,396.85 | 1,396.85 | 1,342.85 | 1,371.25 | 1,371.25 | 0.54% | 14,305 |
| May 22, 2026 | 1,380.60 | 1,388.00 | 1,350.50 | 1,363.95 | 1,363.95 | -0.60% | 4,904 |
| May 21, 2026 | 1,377.45 | 1,386.90 | 1,360.00 | 1,372.25 | 1,372.25 | -0.11% | 7,138 |
| May 20, 2026 | 1,374.35 | 1,381.40 | 1,364.00 | 1,373.70 | 1,373.70 | 1.58% | 5,187 |
| May 19, 2026 | 1,364.40 | 1,374.50 | 1,344.10 | 1,352.35 | 1,352.35 | -0.72% | 7,138 |
| May 18, 2026 | 1,369.65 | 1,381.70 | 1,342.15 | 1,362.20 | 1,362.20 | -1.06% | 9,970 |
| May 15, 2026 | 1,374.00 | 1,388.30 | 1,367.30 | 1,376.85 | 1,376.85 | 0.16% | 4,632 |
| May 14, 2026 | 1,379.95 | 1,383.35 | 1,364.00 | 1,374.70 | 1,374.70 | -0.02% | 8,963 |
| May 13, 2026 | 1,373.40 | 1,395.00 | 1,370.15 | 1,375.00 | 1,375.00 | 1.27% | 21,171 |
| May 12, 2026 | 1,356.75 | 1,380.00 | 1,352.45 | 1,357.70 | 1,357.70 | -0.12% | 4,280 |
| May 11, 2026 | 1,374.95 | 1,374.95 | 1,340.65 | 1,359.30 | 1,359.30 | -0.88% | 8,967 |
| May 8, 2026 | 1,367.55 | 1,381.85 | 1,355.00 | 1,371.35 | 1,371.35 | 0.29% | 11,271 |
| May 7, 2026 | 1,369.80 | 1,415.40 | 1,328.20 | 1,367.40 | 1,367.40 | 0.46% | 40,861 |
| May 6, 2026 | 1,384.75 | 1,384.75 | 1,349.95 | 1,361.10 | 1,361.10 | 0.18% | 5,109 |
| May 5, 2026 | 1,339.30 | 1,365.00 | 1,330.00 | 1,358.65 | 1,358.65 | 0.73% | 10,800 |
| May 4, 2026 | 1,350.00 | 1,367.20 | 1,335.00 | 1,348.75 | 1,348.75 | 1.08% | 8,146 |
| Apr 30, 2026 | 1,306.65 | 1,353.30 | 1,281.15 | 1,334.30 | 1,334.30 | 3.00% | 15,630 |
| Apr 29, 2026 | 1,310.00 | 1,319.80 | 1,290.10 | 1,295.45 | 1,295.45 | -1.02% | 5,233 |
| Apr 28, 2026 | 1,338.00 | 1,343.90 | 1,303.25 | 1,308.85 | 1,308.85 | -1.96% | 10,800 |
| Apr 27, 2026 | 1,342.40 | 1,358.90 | 1,324.90 | 1,335.05 | 1,335.05 | -0.58% | 31,702 |
| Apr 24, 2026 | 1,341.80 | 1,353.30 | 1,334.20 | 1,342.80 | 1,342.80 | 0.12% | 13,782 |
| Apr 23, 2026 | 1,344.20 | 1,383.95 | 1,336.25 | 1,341.20 | 1,341.20 | -0.19% | 26,970 |
| Apr 22, 2026 | 1,309.00 | 1,348.60 | 1,309.00 | 1,343.70 | 1,343.70 | 1.92% | 14,645 |
| Apr 21, 2026 | 1,326.70 | 1,344.85 | 1,295.40 | 1,318.35 | 1,318.35 | 0.71% | 14,987 |
| Apr 20, 2026 | 1,270.85 | 1,327.60 | 1,270.85 | 1,309.05 | 1,309.05 | 1.55% | 6,799 |
| Apr 17, 2026 | 1,266.40 | 1,294.00 | 1,259.05 | 1,289.10 | 1,289.10 | 1.66% | 5,752 |
| Apr 16, 2026 | 1,306.80 | 1,306.80 | 1,261.65 | 1,268.00 | 1,268.00 | -1.43% | 2,394 |
| Apr 15, 2026 | 1,275.65 | 1,296.20 | 1,275.65 | 1,286.45 | 1,286.45 | 0.92% | 1,451 |
| Apr 13, 2026 | 1,265.05 | 1,288.00 | 1,249.85 | 1,274.70 | 1,274.70 | -0.91% | 2,844 |
| Apr 10, 2026 | 1,289.95 | 1,299.60 | 1,275.65 | 1,286.35 | 1,286.35 | 0.87% | 4,084 |
| Apr 9, 2026 | 1,271.50 | 1,277.60 | 1,255.90 | 1,275.25 | 1,275.25 | 1.39% | 1,188 |
| Apr 8, 2026 | 1,260.05 | 1,271.25 | 1,250.20 | 1,257.75 | 1,257.75 | 1.24% | 4,397 |
| Apr 7, 2026 | 1,233.50 | 1,247.70 | 1,228.00 | 1,242.30 | 1,242.30 | -0.46% | 2,212 |
| Apr 6, 2026 | 1,291.50 | 1,291.50 | 1,238.30 | 1,248.10 | 1,248.10 | -1.33% | 3,617 |
| Apr 2, 2026 | 1,245.45 | 1,270.50 | 1,237.85 | 1,264.95 | 1,264.95 | -0.94% | 1,899 |
| Apr 1, 2026 | 1,237.35 | 1,282.95 | 1,233.15 | 1,276.90 | 1,276.90 | 4.35% | 3,941 |
| Mar 30, 2026 | 1,220.35 | 1,244.20 | 1,201.65 | 1,223.65 | 1,223.65 | -0.79% | 4,452 |
| Mar 27, 2026 | 1,237.00 | 1,266.05 | 1,220.35 | 1,233.35 | 1,233.35 | -2.66% | 6,886 |
| Mar 25, 2026 | 1,255.10 | 1,285.00 | 1,254.65 | 1,267.10 | 1,267.10 | 1.19% | 2,561 |
| Mar 24, 2026 | 1,299.75 | 1,299.75 | 1,233.05 | 1,252.25 | 1,252.25 | 0.80% | 4,887 |
| Mar 23, 2026 | 1,235.45 | 1,247.35 | 1,209.50 | 1,242.25 | 1,242.25 | -0.77% | 2,544 |
| Mar 20, 2026 | 1,245.00 | 1,272.15 | 1,245.00 | 1,251.95 | 1,251.95 | 0.63% | 3,677 |
| Mar 19, 2026 | 1,237.00 | 1,252.95 | 1,227.30 | 1,244.15 | 1,244.15 | 0.55% | 3,945 |
| Mar 18, 2026 | 1,239.35 | 1,276.90 | 1,233.20 | 1,237.30 | 1,237.30 | 0.12% | 3,215 |
| Mar 17, 2026 | 1,243.00 | 1,251.40 | 1,227.80 | 1,235.85 | 1,235.85 | -0.02% | 3,552 |
| Mar 16, 2026 | 1,227.25 | 1,241.90 | 1,210.00 | 1,236.15 | 1,236.15 | 0.14% | 3,607 |
| Mar 13, 2026 | 1,246.30 | 1,267.50 | 1,223.10 | 1,234.40 | 1,234.40 | -2.86% | 5,944 |