Anubhav Plast Limited (BOM:544800)
India · Delayed Price · Currency is INR 40.50
-2.45 (-5.70%)
At close: Sep 25, 2026
Anubhav Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 40.10 | 41.80 | 40.00 | 40.50 | 40.50 | -5.70% | 54,400 |
| Sep 24, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -2.98% | 1,600 |
| Sep 23, 2026 | 42.50 | 45.00 | 42.00 | 44.27 | 44.27 | 9.04% | 60,800 |
| Sep 22, 2026 | 42.60 | 49.75 | 40.26 | 40.60 | 40.60 | -4.69% | 62,400 |
| Sep 21, 2026 | 40.50 | 42.60 | 40.50 | 42.60 | 42.60 | 5.06% | 4,800 |
| Sep 18, 2026 | 40.00 | 40.55 | 39.00 | 40.55 | 40.55 | 1.63% | 4,800 |
| Sep 17, 2026 | 37.50 | 43.88 | 37.50 | 39.90 | 39.90 | -9.52% | 11,200 |
| Sep 16, 2026 | 43.00 | 44.10 | 40.00 | 44.10 | 44.10 | -4.13% | 6,400 |
| Sep 10, 2026 | 46.00 | 46.00 | 43.01 | 46.00 | 46.00 | - | 12,800 |
| Sep 8, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 4,800 |
| Sep 7, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 3,200 |
| Sep 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,600 |
| Sep 3, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 3,200 |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,600 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Aug 27, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1.98% | 3,200 |
| Aug 26, 2026 | 49.05 | 49.05 | 49.00 | 49.03 | 49.03 | 0.06% | 3,200 |
| Aug 25, 2026 | 52.00 | 52.50 | 49.00 | 49.00 | 49.00 | -5.77% | 14,400 |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 1,600 |
| Aug 21, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 3,200 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,600 |
| Aug 19, 2026 | 42.05 | 50.00 | 42.05 | 50.00 | 50.00 | - | 54,400 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.10% | 51,200 |
| Aug 17, 2026 | 50.20 | 50.20 | 50.05 | 50.05 | 50.05 | 0.10% | 56,000 |
| Aug 14, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | 2.04% | 43,200 |
| Aug 13, 2026 | 50.10 | 50.10 | 49.00 | 49.00 | 49.00 | -5.04% | 52,800 |
| Aug 12, 2026 | 50.15 | 51.94 | 50.00 | 51.60 | 51.60 | 5.67% | 59,200 |
| Aug 11, 2026 | 52.00 | 52.00 | 47.50 | 48.83 | 48.83 | -1.35% | 86,400 |
| Aug 10, 2026 | 50.00 | 51.60 | 49.00 | 49.50 | 49.50 | -3.88% | 56,000 |
| Aug 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1,600 |
| Aug 5, 2026 | 51.60 | 51.65 | 51.50 | 51.50 | 51.50 | 0.98% | 52,800 |
| Aug 4, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | 1.49% | 56,000 |
| Aug 3, 2026 | 52.00 | 53.71 | 50.25 | 50.25 | 50.25 | -3.37% | 52,800 |
| Jul 31, 2026 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | 4.00% | 51,200 |
| Jul 30, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Jul 29, 2026 | 50.00 | 52.10 | 50.00 | 50.00 | 50.00 | 0.50% | 36,800 |
| Jul 28, 2026 | 52.10 | 52.10 | 49.75 | 49.75 | 49.75 | -4.33% | 54,400 |
| Jul 27, 2026 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | 1.66% | 51,200 |
| Jul 24, 2026 | 50.90 | 54.00 | 50.90 | 51.15 | 51.15 | 0.29% | 67,200 |
| Jul 23, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2.00% | 49,600 |
| Jul 22, 2026 | 50.00 | 50.00 | 49.98 | 50.00 | 50.00 | -1.17% | 8,000 |
| Jul 21, 2026 | 52.01 | 54.51 | 49.80 | 50.59 | 50.59 | -4.09% | 51,200 |
| Jul 20, 2026 | 54.75 | 55.00 | 52.75 | 52.75 | 52.75 | -1.86% | 49,600 |
| Jul 17, 2026 | 57.00 | 57.00 | 52.50 | 53.75 | 53.75 | -8.12% | 56,000 |
| Jul 16, 2026 | 58.00 | 59.00 | 55.00 | 58.50 | 58.50 | 7.93% | 12,800 |
| Jul 15, 2026 | 57.39 | 57.39 | 54.20 | 54.20 | 54.20 | -3.21% | 76,800 |
| Jul 14, 2026 | 46.01 | 56.99 | 46.01 | 56.00 | 56.00 | 14.29% | 123,200 |
| Jul 13, 2026 | 51.75 | 51.75 | 47.77 | 49.00 | 49.00 | -5.42% | 78,400 |