Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,151.45
+21.05 (1.86%)
At close: Oct 28, 2026
BOM:543275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,121.75 | 1,157.10 | 1,121.75 | 1,151.45 | 1,151.45 | 1.86% | 2,158 |
| Oct 27, 2026 | 1,121.40 | 1,137.95 | 1,118.20 | 1,130.40 | 1,130.40 | 0.63% | 1,746 |
| Oct 26, 2026 | 1,093.25 | 1,130.00 | 1,093.25 | 1,123.35 | 1,123.35 | 1.86% | 7,137 |
| Oct 23, 2026 | 1,095.35 | 1,107.95 | 1,078.30 | 1,102.85 | 1,102.85 | -0.43% | 10,959 |
| Oct 22, 2026 | 1,110.00 | 1,120.00 | 1,067.45 | 1,107.60 | 1,107.60 | 0.33% | 10,097 |
| Oct 21, 2026 | 1,125.80 | 1,125.80 | 1,080.25 | 1,103.95 | 1,103.95 | -0.67% | 10,532 |
| Oct 19, 2026 | 1,164.75 | 1,166.70 | 1,096.55 | 1,111.40 | 1,111.40 | -5.05% | 17,490 |
| Oct 16, 2026 | 1,147.00 | 1,185.30 | 1,138.00 | 1,170.50 | 1,170.50 | 0.93% | 23,550 |
| Oct 15, 2026 | 1,182.90 | 1,188.15 | 1,156.75 | 1,159.70 | 1,159.70 | -2.27% | 2,212 |
| Oct 14, 2026 | 1,161.05 | 1,188.90 | 1,157.50 | 1,186.65 | 1,186.65 | 1.98% | 8,075 |
| Oct 13, 2026 | 1,151.95 | 1,171.65 | 1,140.30 | 1,163.65 | 1,163.65 | 0.92% | 8,265 |
| Oct 12, 2026 | 1,155.00 | 1,172.00 | 1,135.00 | 1,153.05 | 1,153.05 | 2.23% | 6,138 |
| Oct 9, 2026 | 1,089.65 | 1,145.00 | 1,085.80 | 1,127.95 | 1,127.95 | 3.07% | 16,607 |
| Oct 8, 2026 | 1,165.30 | 1,165.30 | 1,085.00 | 1,094.35 | 1,094.35 | -6.17% | 24,960 |
| Oct 7, 2026 | 1,162.10 | 1,170.00 | 1,160.00 | 1,166.25 | 1,166.25 | -0.34% | 1,638 |
| Oct 6, 2026 | 1,165.40 | 1,179.35 | 1,157.55 | 1,170.20 | 1,170.20 | 0.71% | 1,009 |
| Oct 5, 2026 | 1,170.00 | 1,173.45 | 1,158.80 | 1,161.95 | 1,161.95 | 0.04% | 3,125 |
| Oct 1, 2026 | 1,182.15 | 1,184.95 | 1,153.30 | 1,161.45 | 1,161.45 | -1.61% | 3,902 |
| Sep 30, 2026 | 1,229.10 | 1,229.10 | 1,170.45 | 1,180.40 | 1,180.40 | 0.36% | 2,665 |
| Sep 29, 2026 | 1,184.00 | 1,187.85 | 1,168.85 | 1,176.20 | 1,176.20 | -0.88% | 2,834 |
| Sep 28, 2026 | 1,197.30 | 1,197.30 | 1,178.30 | 1,186.65 | 1,186.65 | -0.41% | 2,996 |
| Sep 25, 2026 | 1,172.35 | 1,202.00 | 1,171.85 | 1,191.55 | 1,191.55 | 1.03% | 8,583 |
| Sep 24, 2026 | 1,190.00 | 1,199.00 | 1,175.10 | 1,179.35 | 1,179.35 | -1.14% | 11,550 |
| Sep 23, 2026 | 1,202.55 | 1,215.00 | 1,188.95 | 1,192.90 | 1,192.90 | -0.20% | 7,630 |
| Sep 22, 2026 | 1,168.15 | 1,210.70 | 1,141.65 | 1,195.25 | 1,195.25 | 2.87% | 54,135 |
| Sep 21, 2026 | 1,201.75 | 1,201.75 | 1,150.10 | 1,161.95 | 1,161.95 | -3.62% | 306,834 |
| Sep 18, 2026 | 1,188.90 | 1,214.50 | 1,188.90 | 1,205.65 | 1,205.65 | 2.35% | 6,863 |
| Sep 17, 2026 | 1,182.95 | 1,193.70 | 1,178.70 | 1,179.50 | 1,178.00 | 0.07% | 3,516 |
| Sep 16, 2026 | 1,183.60 | 1,195.60 | 1,163.45 | 1,178.65 | 1,177.15 | 1.01% | 11,344 |
| Sep 15, 2026 | 1,219.40 | 1,219.40 | 1,144.00 | 1,166.85 | 1,165.37 | -4.37% | 13,122 |
| Sep 11, 2026 | 1,229.05 | 1,231.05 | 1,205.50 | 1,220.15 | 1,218.60 | -0.92% | 5,122 |
| Sep 10, 2026 | 1,235.20 | 1,237.45 | 1,229.40 | 1,231.50 | 1,229.93 | 0.32% | 3,298 |
| Sep 9, 2026 | 1,234.85 | 1,235.30 | 1,225.00 | 1,227.60 | 1,226.04 | -0.78% | 2,559 |
| Sep 8, 2026 | 1,237.00 | 1,243.95 | 1,224.35 | 1,237.25 | 1,235.68 | 0.35% | 1,274 |
| Sep 7, 2026 | 1,259.95 | 1,263.50 | 1,228.00 | 1,232.95 | 1,231.38 | -0.46% | 9,268 |
| Sep 4, 2026 | 1,251.95 | 1,251.95 | 1,234.55 | 1,238.65 | 1,237.07 | - | 2,755 |
| Sep 3, 2026 | 1,239.70 | 1,245.65 | 1,235.05 | 1,238.60 | 1,237.02 | -0.19% | 5,315 |
| Sep 2, 2026 | 1,267.75 | 1,267.75 | 1,232.65 | 1,240.90 | 1,239.32 | -1.44% | 4,262 |
| Sep 1, 2026 | 1,262.70 | 1,270.50 | 1,257.50 | 1,259.05 | 1,257.45 | -0.25% | 2,950 |
| Aug 31, 2026 | 1,253.65 | 1,265.80 | 1,244.35 | 1,262.20 | 1,260.59 | 0.41% | 1,674 |
| Aug 28, 2026 | 1,263.05 | 1,263.35 | 1,253.15 | 1,257.05 | 1,255.45 | -0.24% | 4,377 |
| Aug 27, 2026 | 1,270.75 | 1,270.75 | 1,256.05 | 1,260.10 | 1,258.50 | -0.61% | 4,381 |
| Aug 26, 2026 | 1,281.65 | 1,281.65 | 1,263.65 | 1,267.80 | 1,266.19 | 0.42% | 4,469 |
| Aug 25, 2026 | 1,257.00 | 1,265.00 | 1,251.30 | 1,262.50 | 1,260.89 | 0.60% | 1,394 |
| Aug 24, 2026 | 1,240.00 | 1,271.00 | 1,240.00 | 1,254.95 | 1,253.35 | 1.08% | 7,887 |
| Aug 21, 2026 | 1,249.95 | 1,251.10 | 1,235.05 | 1,241.50 | 1,239.92 | 0.23% | 4,473 |
| Aug 20, 2026 | 1,230.35 | 1,244.65 | 1,225.00 | 1,238.65 | 1,237.07 | 1.27% | 1,739 |
| Aug 19, 2026 | 1,219.00 | 1,240.10 | 1,215.45 | 1,223.15 | 1,221.59 | 0.84% | 5,995 |
| Aug 18, 2026 | 1,196.65 | 1,219.80 | 1,196.65 | 1,213.00 | 1,211.46 | 1.37% | 1,864 |
| Aug 17, 2026 | 1,209.45 | 1,220.80 | 1,193.25 | 1,196.65 | 1,195.13 | -1.02% | 6,264 |