Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,241.50
+2.85 (0.23%)
At close: Aug 21, 2026
BOM:543275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,249.95 | 1,251.10 | 1,235.05 | 1,241.50 | 1,241.50 | 0.23% | 4,473 |
| Aug 20, 2026 | 1,230.35 | 1,244.65 | 1,225.00 | 1,238.65 | 1,238.65 | 1.27% | 1,739 |
| Aug 19, 2026 | 1,219.00 | 1,240.10 | 1,215.45 | 1,223.15 | 1,223.15 | 0.84% | 5,995 |
| Aug 18, 2026 | 1,196.65 | 1,219.80 | 1,196.65 | 1,213.00 | 1,213.00 | 1.37% | 1,864 |
| Aug 17, 2026 | 1,209.45 | 1,220.80 | 1,193.25 | 1,196.65 | 1,196.65 | -1.02% | 6,264 |
| Aug 14, 2026 | 1,211.10 | 1,233.70 | 1,205.20 | 1,208.95 | 1,208.95 | 0.19% | 6,307 |
| Aug 13, 2026 | 1,210.10 | 1,216.10 | 1,204.15 | 1,206.60 | 1,206.60 | 0.21% | 1,220 |
| Aug 12, 2026 | 1,201.60 | 1,219.90 | 1,195.25 | 1,204.10 | 1,204.10 | -0.38% | 530 |
| Aug 11, 2026 | 1,215.20 | 1,216.40 | 1,200.00 | 1,208.75 | 1,208.75 | -0.48% | 5,652 |
| Aug 10, 2026 | 1,213.25 | 1,217.65 | 1,209.05 | 1,214.55 | 1,214.55 | 0.24% | 487 |
| Aug 7, 2026 | 1,207.40 | 1,221.40 | 1,207.40 | 1,211.65 | 1,211.65 | -0.13% | 6,505 |
| Aug 6, 2026 | 1,217.65 | 1,221.30 | 1,210.60 | 1,213.25 | 1,213.25 | -0.09% | 1,536 |
| Aug 5, 2026 | 1,225.95 | 1,225.95 | 1,209.35 | 1,214.30 | 1,214.30 | 0.12% | 7,620 |
| Aug 4, 2026 | 1,211.45 | 1,216.75 | 1,206.30 | 1,212.90 | 1,212.90 | 0.23% | 2,759 |
| Aug 3, 2026 | 1,212.65 | 1,215.00 | 1,197.00 | 1,210.15 | 1,210.15 | 0.30% | 1,362 |
| Jul 31, 2026 | 1,210.15 | 1,213.50 | 1,204.80 | 1,206.55 | 1,206.55 | -0.42% | 2,059 |
| Jul 30, 2026 | 1,210.00 | 1,214.15 | 1,203.50 | 1,211.65 | 1,211.65 | 0.01% | 4,082 |
| Jul 29, 2026 | 1,233.40 | 1,233.40 | 1,208.05 | 1,211.50 | 1,211.50 | -0.65% | 4,749 |
| Jul 28, 2026 | 1,226.00 | 1,230.20 | 1,207.10 | 1,219.40 | 1,219.40 | 0.02% | 3,980 |
| Jul 27, 2026 | 1,247.50 | 1,247.50 | 1,215.00 | 1,219.15 | 1,219.15 | -2.41% | 2,361 |
| Jul 24, 2026 | 1,229.90 | 1,257.00 | 1,215.00 | 1,249.20 | 1,249.20 | 0.91% | 7,730 |
| Jul 23, 2026 | 1,249.00 | 1,250.40 | 1,226.35 | 1,237.90 | 1,237.90 | -0.92% | 2,009 |
| Jul 22, 2026 | 1,258.65 | 1,273.95 | 1,245.00 | 1,249.35 | 1,249.35 | -1.39% | 2,228 |
| Jul 21, 2026 | 1,268.25 | 1,270.75 | 1,263.85 | 1,267.00 | 1,267.00 | -0.10% | 1,367 |
| Jul 20, 2026 | 1,266.10 | 1,273.15 | 1,263.65 | 1,268.25 | 1,268.25 | -0.02% | 2,970 |
| Jul 17, 2026 | 1,264.10 | 1,271.95 | 1,261.00 | 1,268.45 | 1,268.45 | -0.11% | 3,237 |
| Jul 16, 2026 | 1,269.30 | 1,273.00 | 1,260.80 | 1,269.85 | 1,269.85 | 0.25% | 5,707 |
| Jul 15, 2026 | 1,260.55 | 1,286.00 | 1,260.00 | 1,266.65 | 1,266.65 | 0.34% | 6,487 |
| Jul 14, 2026 | 1,255.70 | 1,283.60 | 1,255.45 | 1,262.40 | 1,262.40 | -0.70% | 4,053 |
| Jul 13, 2026 | 1,299.60 | 1,299.60 | 1,263.00 | 1,271.35 | 1,271.35 | 0.30% | 11,313 |
| Jul 10, 2026 | 1,269.00 | 1,281.05 | 1,265.45 | 1,267.55 | 1,267.55 | 0.15% | 1,491 |
| Jul 9, 2026 | 1,258.05 | 1,269.00 | 1,254.20 | 1,265.65 | 1,265.65 | 0.98% | 1,381 |
| Jul 8, 2026 | 1,265.05 | 1,272.00 | 1,251.00 | 1,253.40 | 1,253.40 | -1.39% | 933 |
| Jul 7, 2026 | 1,270.55 | 1,272.65 | 1,263.40 | 1,271.05 | 1,271.05 | 0.26% | 1,215 |
| Jul 6, 2026 | 1,271.05 | 1,283.00 | 1,265.00 | 1,267.75 | 1,267.75 | -0.13% | 1,542 |
| Jul 3, 2026 | 1,278.95 | 1,279.80 | 1,260.00 | 1,269.40 | 1,269.40 | -0.35% | 2,776 |
| Jul 2, 2026 | 1,273.35 | 1,279.00 | 1,263.25 | 1,273.80 | 1,273.80 | 0.27% | 3,254 |
| Jul 1, 2026 | 1,266.65 | 1,283.60 | 1,257.00 | 1,270.35 | 1,270.35 | 0.56% | 1,896 |
| Jun 30, 2026 | 1,274.90 | 1,277.85 | 1,257.85 | 1,263.30 | 1,263.30 | -0.96% | 1,548 |
| Jun 29, 2026 | 1,274.40 | 1,277.35 | 1,260.00 | 1,275.50 | 1,275.50 | 0.09% | 2,168 |
| Jun 25, 2026 | 1,280.70 | 1,286.60 | 1,268.00 | 1,274.40 | 1,274.40 | -0.51% | 1,064 |
| Jun 24, 2026 | 1,263.70 | 1,285.00 | 1,263.70 | 1,280.95 | 1,280.95 | 0.59% | 2,340 |
| Jun 23, 2026 | 1,285.00 | 1,295.55 | 1,267.25 | 1,273.40 | 1,273.40 | -0.68% | 1,867 |
| Jun 22, 2026 | 1,272.70 | 1,290.15 | 1,272.70 | 1,282.15 | 1,282.15 | 0.21% | 2,605 |
| Jun 19, 2026 | 1,295.25 | 1,295.25 | 1,276.50 | 1,279.50 | 1,279.50 | -0.50% | 1,598 |
| Jun 18, 2026 | 1,301.05 | 1,312.70 | 1,283.30 | 1,285.95 | 1,285.95 | -0.52% | 2,238 |
| Jun 17, 2026 | 1,250.95 | 1,308.30 | 1,250.95 | 1,292.70 | 1,292.70 | 2.24% | 8,601 |
| Jun 16, 2026 | 1,269.90 | 1,281.20 | 1,247.75 | 1,264.40 | 1,264.40 | -0.17% | 4,772 |
| Jun 15, 2026 | 1,246.70 | 1,286.95 | 1,212.00 | 1,266.60 | 1,266.60 | 1.51% | 14,898 |
| Jun 12, 2026 | 1,305.00 | 1,305.05 | 1,210.85 | 1,247.80 | 1,247.80 | -0.70% | 11,941 |