Anubhav Plast Limited (BOM:544800)
India · Delayed Price · Currency is INR 48.00
+1.50 (3.23%)
At close: Nov 4, 2026
Anubhav Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.23% | 1,600 |
| Nov 3, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | - | 52,800 |
| Nov 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.04% | 1,600 |
| Oct 28, 2026 | 40.49 | 46.99 | 40.49 | 46.99 | 46.99 | 16.00% | 6,400 |
| Oct 27, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -11.92% | 1,600 |
| Oct 26, 2026 | 48.60 | 48.60 | 40.01 | 45.99 | 45.99 | -5.37% | 12,800 |
| Oct 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | 1,600 |
| Oct 14, 2026 | 50.00 | 50.00 | 43.51 | 48.80 | 48.80 | 8.47% | 4,800 |
| Oct 13, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | 1,600 |
| Oct 12, 2026 | 44.55 | 44.99 | 42.36 | 44.99 | 44.99 | -10.00% | 4,800 |
| Oct 9, 2026 | 41.66 | 49.99 | 41.66 | 49.99 | 49.99 | 10.60% | 4,800 |
| Oct 8, 2026 | 40.55 | 45.20 | 40.55 | 45.20 | 45.20 | -5.44% | 6,400 |
| Oct 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 1,600 |
| Sep 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 12.68% | 1,600 |
| Sep 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,600 |
| Sep 28, 2026 | 40.10 | 42.60 | 40.00 | 42.60 | 42.60 | 5.19% | 49,600 |
| 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 |