Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,205.65
+27.65 (2.35%)
At close: Sep 18, 2026
BOM:543275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,211.10 | 1,233.70 | 1,205.20 | 1,208.95 | 1,207.41 | 0.19% | 6,307 |
| Aug 13, 2026 | 1,210.10 | 1,216.10 | 1,204.15 | 1,206.60 | 1,205.07 | 0.21% | 1,220 |
| Aug 12, 2026 | 1,201.60 | 1,219.90 | 1,195.25 | 1,204.10 | 1,202.57 | -0.38% | 530 |
| Aug 11, 2026 | 1,215.20 | 1,216.40 | 1,200.00 | 1,208.75 | 1,207.21 | -0.48% | 5,652 |
| Aug 10, 2026 | 1,213.25 | 1,217.65 | 1,209.05 | 1,214.55 | 1,213.01 | 0.24% | 487 |
| Aug 7, 2026 | 1,207.40 | 1,221.40 | 1,207.40 | 1,211.65 | 1,210.11 | -0.13% | 6,505 |
| Aug 6, 2026 | 1,217.65 | 1,221.30 | 1,210.60 | 1,213.25 | 1,211.71 | -0.09% | 1,536 |
| Aug 5, 2026 | 1,225.95 | 1,225.95 | 1,209.35 | 1,214.30 | 1,212.76 | 0.12% | 7,620 |
| Aug 4, 2026 | 1,211.45 | 1,216.75 | 1,206.30 | 1,212.90 | 1,211.36 | 0.23% | 2,759 |
| Aug 3, 2026 | 1,212.65 | 1,215.00 | 1,197.00 | 1,210.15 | 1,208.61 | 0.30% | 1,362 |
| Jul 31, 2026 | 1,210.15 | 1,213.50 | 1,204.80 | 1,206.55 | 1,205.02 | -0.42% | 2,059 |
| Jul 30, 2026 | 1,210.00 | 1,214.15 | 1,203.50 | 1,211.65 | 1,210.11 | 0.01% | 4,082 |
| Jul 29, 2026 | 1,233.40 | 1,233.40 | 1,208.05 | 1,211.50 | 1,209.96 | -0.65% | 4,749 |
| Jul 28, 2026 | 1,226.00 | 1,230.20 | 1,207.10 | 1,219.40 | 1,217.85 | 0.02% | 3,980 |
| Jul 27, 2026 | 1,247.50 | 1,247.50 | 1,215.00 | 1,219.15 | 1,217.60 | -2.41% | 2,361 |
| Jul 24, 2026 | 1,229.90 | 1,257.00 | 1,215.00 | 1,249.20 | 1,247.61 | 0.91% | 7,730 |
| Jul 23, 2026 | 1,249.00 | 1,250.40 | 1,226.35 | 1,237.90 | 1,236.33 | -0.92% | 2,009 |
| Jul 22, 2026 | 1,258.65 | 1,273.95 | 1,245.00 | 1,249.35 | 1,247.76 | -1.39% | 2,228 |
| Jul 21, 2026 | 1,268.25 | 1,270.75 | 1,263.85 | 1,267.00 | 1,265.39 | -0.10% | 1,367 |
| Jul 20, 2026 | 1,266.10 | 1,273.15 | 1,263.65 | 1,268.25 | 1,266.64 | -0.02% | 2,970 |
| Jul 17, 2026 | 1,264.10 | 1,271.95 | 1,261.00 | 1,268.45 | 1,266.84 | -0.11% | 3,237 |
| Jul 16, 2026 | 1,269.30 | 1,273.00 | 1,260.80 | 1,269.85 | 1,268.24 | 0.25% | 5,707 |
| Jul 15, 2026 | 1,260.55 | 1,286.00 | 1,260.00 | 1,266.65 | 1,265.04 | 0.34% | 6,487 |
| Jul 14, 2026 | 1,255.70 | 1,283.60 | 1,255.45 | 1,262.40 | 1,260.79 | -0.70% | 4,053 |
| Jul 13, 2026 | 1,299.60 | 1,299.60 | 1,263.00 | 1,271.35 | 1,269.73 | 0.30% | 11,313 |
| Jul 10, 2026 | 1,269.00 | 1,281.05 | 1,265.45 | 1,267.55 | 1,265.94 | 0.15% | 1,491 |