Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 252.95
-0.30 (-0.12%)
At close: Sep 15, 2025
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 251.70 | 257.00 | 251.25 | 254.35 | 254.35 | 0.55% | 19,750 |
| Sep 15, 2025 | 251.10 | 253.50 | 250.05 | 252.95 | 252.95 | -0.12% | 57,750 |
| Sep 12, 2025 | 252.20 | 255.00 | 249.50 | 253.25 | 253.25 | 1.44% | 67,500 |
| Sep 11, 2025 | 242.50 | 250.00 | 242.00 | 249.65 | 249.65 | 2.42% | 243,000 |
| Sep 10, 2025 | 245.45 | 249.20 | 242.20 | 243.75 | 243.75 | -0.69% | 47,750 |
| Sep 9, 2025 | 244.00 | 248.00 | 242.15 | 245.45 | 245.45 | 0.51% | 31,000 |
| Sep 8, 2025 | 255.10 | 255.10 | 242.65 | 244.20 | 244.20 | -5.02% | 65,500 |
| Sep 5, 2025 | 258.10 | 258.90 | 254.95 | 257.10 | 257.10 | -0.87% | 13,000 |
| Sep 4, 2025 | 261.95 | 263.00 | 256.85 | 259.35 | 259.35 | 1.35% | 26,250 |
| Sep 3, 2025 | 254.65 | 258.50 | 253.50 | 255.90 | 255.90 | -0.70% | 6,750 |
| Sep 2, 2025 | 253.00 | 259.00 | 253.00 | 257.70 | 257.70 | 1.24% | 30,250 |
| Sep 1, 2025 | 249.00 | 255.00 | 246.80 | 254.55 | 254.55 | 2.19% | 20,750 |
| Aug 29, 2025 | 249.20 | 250.50 | 243.70 | 249.10 | 249.10 | -0.04% | 57,000 |
| Aug 28, 2025 | 251.90 | 252.50 | 246.00 | 249.20 | 249.20 | -1.13% | 24,750 |
| Aug 26, 2025 | 252.10 | 259.00 | 250.05 | 252.05 | 252.05 | -0.47% | 85,250 |
| Aug 25, 2025 | 258.05 | 258.05 | 252.00 | 253.25 | 253.25 | -2.14% | 33,000 |
| Aug 22, 2025 | 258.00 | 262.00 | 258.00 | 258.80 | 258.80 | 0.25% | 15,000 |
| Aug 21, 2025 | 253.60 | 267.00 | 253.60 | 258.15 | 258.15 | 0.98% | 26,000 |
| Aug 20, 2025 | 258.50 | 258.75 | 254.15 | 255.65 | 255.65 | -1.29% | 40,500 |
| Aug 19, 2025 | 256.00 | 264.80 | 256.00 | 259.00 | 259.00 | -1.11% | 47,750 |
| Aug 18, 2025 | 268.00 | 268.00 | 261.00 | 261.90 | 261.90 | -0.63% | 20,000 |
| Aug 14, 2025 | 265.00 | 265.10 | 262.00 | 263.55 | 263.55 | -0.55% | 24,250 |
| Aug 13, 2025 | 272.25 | 274.00 | 260.00 | 265.00 | 265.00 | -2.66% | 69,750 |
| Aug 12, 2025 | 272.20 | 275.00 | 270.90 | 272.25 | 272.25 | -0.44% | 38,250 |
| Aug 11, 2025 | 277.00 | 277.20 | 271.25 | 273.45 | 273.45 | -1.37% | 32,750 |
| Aug 8, 2025 | 277.75 | 283.00 | 276.00 | 277.25 | 277.25 | 0.53% | 62,750 |
| Aug 7, 2025 | 273.30 | 276.00 | 270.55 | 275.80 | 275.80 | 0.20% | 27,000 |
| Aug 6, 2025 | 272.50 | 278.00 | 269.90 | 275.25 | 275.25 | 0.33% | 110,000 |
| Aug 5, 2025 | 282.80 | 282.80 | 273.00 | 274.35 | 274.35 | -1.51% | 28,750 |
| Aug 4, 2025 | 283.00 | 283.00 | 278.00 | 278.55 | 278.55 | -1.95% | 16,250 |
| Aug 1, 2025 | 282.00 | 305.00 | 276.10 | 284.10 | 284.10 | 1.00% | 238,500 |
| Jul 31, 2025 | 278.00 | 283.50 | 277.00 | 281.30 | 281.30 | -1.00% | 40,750 |
| Jul 30, 2025 | 280.00 | 285.00 | 279.00 | 284.15 | 284.15 | 0.58% | 29,000 |
| Jul 29, 2025 | 276.50 | 283.00 | 269.10 | 282.50 | 282.50 | 2.65% | 533,750 |
| Jul 28, 2025 | 276.10 | 279.00 | 274.95 | 275.20 | 275.20 | -0.70% | 22,500 |
| Jul 25, 2025 | 281.00 | 281.00 | 276.00 | 277.15 | 277.15 | -1.56% | 26,000 |
| Jul 24, 2025 | 285.30 | 286.20 | 281.00 | 281.55 | 281.55 | -2.31% | 29,500 |
| Jul 23, 2025 | 293.00 | 296.50 | 287.10 | 288.20 | 288.20 | -0.62% | 38,000 |
| Jul 22, 2025 | 295.00 | 300.05 | 288.00 | 290.00 | 290.00 | -2.27% | 60,500 |
| Jul 21, 2025 | 299.70 | 303.90 | 291.40 | 296.75 | 296.75 | -0.97% | 44,000 |
| Jul 18, 2025 | 295.00 | 308.00 | 295.00 | 299.65 | 299.65 | 1.28% | 90,000 |
| Jul 17, 2025 | 295.00 | 302.00 | 294.00 | 295.85 | 295.85 | -0.02% | 41,750 |
| Jul 16, 2025 | 287.55 | 297.00 | 287.00 | 295.90 | 295.90 | 2.94% | 99,750 |
| Jul 15, 2025 | 288.95 | 292.00 | 285.00 | 287.45 | 287.45 | 0.10% | 34,500 |
| Jul 14, 2025 | 285.65 | 290.00 | 285.00 | 287.15 | 287.15 | 0.53% | 33,500 |
| Jul 11, 2025 | 277.00 | 287.80 | 276.00 | 285.65 | 285.65 | 3.87% | 110,250 |
| Jul 10, 2025 | 275.70 | 275.75 | 274.25 | 275.00 | 275.00 | -0.11% | 75,750 |
| Jul 9, 2025 | 273.00 | 278.50 | 272.00 | 275.30 | 275.30 | 2.11% | 72,000 |
| Jul 8, 2025 | 275.10 | 283.00 | 265.00 | 269.60 | 269.60 | -2.74% | 516,000 |
| Jul 7, 2025 | 276.80 | 280.00 | 274.05 | 277.20 | 277.20 | 0.22% | 60,750 |