Anupam Rasayan India Ltd (BOM:543275)
India · Delayed Price · Currency is INR 1,206.55
-5.10 (-0.42%)
At close: Jul 31, 2026
BOM:543275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,259.05 | 1,283.70 | 1,250.05 | 1,256.60 | 1,256.60 | -1.09% | 2,165 |
| Jun 10, 2026 | 1,267.85 | 1,285.95 | 1,257.05 | 1,270.40 | 1,270.40 | 0.24% | 4,992 |
| Jun 9, 2026 | 1,293.50 | 1,301.45 | 1,264.00 | 1,267.40 | 1,267.40 | -2.01% | 2,494 |
| Jun 8, 2026 | 1,305.75 | 1,320.90 | 1,284.00 | 1,293.40 | 1,293.40 | -2.81% | 4,661 |
| Jun 5, 2026 | 1,369.40 | 1,369.40 | 1,316.50 | 1,330.75 | 1,330.75 | -0.88% | 3,674 |
| Jun 4, 2026 | 1,319.35 | 1,351.70 | 1,319.35 | 1,342.55 | 1,342.55 | 1.20% | 1,680 |
| Jun 3, 2026 | 1,320.95 | 1,333.00 | 1,300.00 | 1,326.60 | 1,326.60 | -0.05% | 2,830 |
| Jun 2, 2026 | 1,322.00 | 1,340.10 | 1,313.20 | 1,327.25 | 1,327.25 | 0.06% | 2,228 |
| Jun 1, 2026 | 1,283.95 | 1,340.00 | 1,281.00 | 1,326.45 | 1,326.45 | 3.04% | 3,960 |
| 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 |