Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,318.35
+9.30 (0.71%)
At close: Apr 21, 2026
BOM:543275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,279.50 | 1,288.55 | 1,261.05 | 1,270.75 | 1,270.75 | -2.17% | 3,110 |
| Mar 11, 2026 | 1,301.50 | 1,348.25 | 1,289.80 | 1,299.00 | 1,299.00 | 0.39% | 9,022 |
| Mar 10, 2026 | 1,250.00 | 1,304.25 | 1,241.05 | 1,293.95 | 1,293.95 | 2.95% | 4,153 |
| Mar 9, 2026 | 1,215.10 | 1,269.35 | 1,202.00 | 1,256.90 | 1,256.90 | 0.39% | 7,976 |
| Mar 6, 2026 | 1,249.85 | 1,257.50 | 1,215.65 | 1,252.00 | 1,252.00 | 0.67% | 4,315 |
| Mar 5, 2026 | 1,244.80 | 1,253.00 | 1,236.00 | 1,243.70 | 1,243.70 | -0.09% | 4,506 |
| Mar 4, 2026 | 1,186.10 | 1,252.80 | 1,162.80 | 1,244.80 | 1,244.80 | 2.06% | 21,130 |
| Mar 2, 2026 | 1,235.00 | 1,235.00 | 1,187.95 | 1,219.65 | 1,219.65 | -1.47% | 5,962 |
| Feb 27, 2026 | 1,253.00 | 1,253.00 | 1,235.00 | 1,237.80 | 1,237.80 | -1.24% | 6,750 |
| Feb 26, 2026 | 1,263.60 | 1,263.80 | 1,247.90 | 1,253.30 | 1,253.30 | -1.07% | 2,979 |
| Feb 25, 2026 | 1,272.80 | 1,279.95 | 1,265.10 | 1,266.90 | 1,266.90 | 0.09% | 1,160 |
| Feb 24, 2026 | 1,268.20 | 1,277.25 | 1,256.15 | 1,265.80 | 1,265.80 | -1.19% | 5,182 |
| Feb 23, 2026 | 1,285.80 | 1,289.35 | 1,265.05 | 1,281.05 | 1,281.05 | -0.35% | 7,940 |
| Feb 20, 2026 | 1,349.50 | 1,349.50 | 1,279.00 | 1,285.55 | 1,285.55 | -3.65% | 5,486 |
| Feb 19, 2026 | 1,284.75 | 1,352.00 | 1,275.00 | 1,334.30 | 1,334.30 | 3.51% | 6,745 |
| Feb 18, 2026 | 1,269.70 | 1,294.45 | 1,262.45 | 1,289.05 | 1,289.05 | 2.31% | 4,180 |
| Feb 17, 2026 | 1,240.75 | 1,269.95 | 1,240.75 | 1,259.90 | 1,259.90 | 1.37% | 5,336 |
| Feb 16, 2026 | 1,329.95 | 1,329.95 | 1,224.55 | 1,242.85 | 1,242.85 | -7.07% | 34,446 |
| Feb 13, 2026 | 1,353.35 | 1,364.35 | 1,330.40 | 1,337.35 | 1,337.35 | -2.44% | 13,689 |
| Feb 12, 2026 | 1,364.95 | 1,405.00 | 1,346.20 | 1,370.85 | 1,370.85 | 0.63% | 19,161 |
| Feb 11, 2026 | 1,313.05 | 1,379.00 | 1,312.00 | 1,362.30 | 1,362.30 | 3.83% | 14,473 |
| Feb 10, 2026 | 1,312.00 | 1,347.25 | 1,303.05 | 1,312.00 | 1,312.00 | -0.51% | 7,395 |
| Feb 9, 2026 | 1,324.95 | 1,345.00 | 1,316.00 | 1,318.75 | 1,318.75 | 0.32% | 5,986 |
| Feb 6, 2026 | 1,319.45 | 1,355.85 | 1,289.50 | 1,314.60 | 1,314.60 | 0.67% | 9,684 |
| Feb 5, 2026 | 1,253.65 | 1,316.45 | 1,251.95 | 1,305.80 | 1,305.80 | 3.60% | 6,820 |
| Feb 4, 2026 | 1,300.00 | 1,300.00 | 1,240.80 | 1,260.40 | 1,260.40 | 0.13% | 6,389 |