Anubhav Plast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	54.51	54.51	51.79	51.81	51.81	-4.95%	25,600
Jul 9, 2026	50.50	55.75	50.45	54.51	54.51	2.66%	86,400
Jul 8, 2026	53.10	53.10	53.10	53.10	53.10	-4.99%	12,800
Jul 7, 2026	55.89	55.89	55.89	55.89	55.89	-5.00%	8,000
Jul 6, 2026	58.83	58.83	58.83	58.83	58.83	-4.99%	3,200
Jul 3, 2026	61.92	61.92	61.92	61.92	61.92	-4.99%	4,800
Jul 2, 2026	65.17	65.17	65.17	65.17	65.17	-4.99%	1,600
Jul 1, 2026	68.59	68.59	68.59	68.59	68.59	-5.00%	17,600
Jun 30, 2026	72.20	72.20	72.20	72.20	72.20	-5.00%	3,200