Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 195.00
+0.60 (0.31%)
At close: Jan 16, 2026
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 202.85 | 202.85 | 192.50 | 194.40 | 194.40 | -2.02% | 43,000 |
| Jan 13, 2026 | 203.35 | 203.50 | 197.00 | 198.40 | 198.40 | -2.12% | 50,000 |
| Jan 12, 2026 | 198.05 | 205.90 | 194.00 | 202.70 | 202.70 | 2.37% | 47,500 |
| Jan 9, 2026 | 203.00 | 205.85 | 193.00 | 198.00 | 198.00 | -1.76% | 83,500 |
| Jan 8, 2026 | 199.00 | 218.00 | 198.00 | 201.55 | 201.55 | 2.75% | 301,000 |
| Jan 7, 2026 | 187.80 | 201.75 | 180.00 | 196.15 | 196.15 | 5.12% | 176,000 |
| Jan 6, 2026 | 191.30 | 191.30 | 184.50 | 186.60 | 186.60 | -2.84% | 128,500 |
| Jan 5, 2026 | 195.00 | 200.00 | 188.10 | 192.05 | 192.05 | -1.16% | 75,000 |
| Jan 2, 2026 | 194.90 | 197.85 | 193.50 | 194.30 | 194.30 | -0.28% | 159,000 |
| Jan 1, 2026 | 200.00 | 202.90 | 190.10 | 194.85 | 194.85 | -1.39% | 152,250 |
| Dec 31, 2025 | 195.60 | 206.00 | 194.00 | 197.60 | 197.60 | 2.01% | 214,750 |
| Dec 30, 2025 | 193.25 | 203.40 | 192.00 | 193.70 | 193.70 | 1.95% | 152,250 |
| Dec 29, 2025 | 207.95 | 207.95 | 180.00 | 190.00 | 190.00 | -8.19% | 215,000 |
| Dec 26, 2025 | 211.30 | 218.85 | 205.05 | 206.95 | 206.95 | -2.24% | 118,500 |
| Dec 24, 2025 | 218.65 | 223.80 | 211.00 | 211.70 | 211.70 | -2.91% | 633,750 |
| Dec 23, 2025 | 213.80 | 220.00 | 213.05 | 218.05 | 218.05 | 2.49% | 43,250 |
| Dec 22, 2025 | 218.15 | 220.50 | 210.00 | 212.75 | 212.75 | -1.75% | 25,750 |
| Dec 19, 2025 | 216.20 | 218.70 | 213.00 | 216.55 | 216.55 | 0.14% | 29,750 |
| Dec 18, 2025 | 216.50 | 217.60 | 213.55 | 216.25 | 216.25 | -1.70% | 12,250 |
| Dec 17, 2025 | 227.00 | 227.00 | 219.50 | 220.00 | 220.00 | -2.22% | 120,000 |
| Dec 16, 2025 | 227.95 | 232.10 | 225.00 | 225.00 | 225.00 | - | 19,750 |
| Dec 15, 2025 | 225.00 | 228.50 | 224.00 | 225.00 | 225.00 | -0.07% | 32,500 |
| Dec 12, 2025 | 219.80 | 228.90 | 219.80 | 225.15 | 225.15 | 4.04% | 149,000 |
| Dec 11, 2025 | 217.70 | 220.05 | 215.00 | 216.40 | 216.40 | -0.60% | 35,000 |
| Dec 10, 2025 | 213.25 | 225.00 | 213.25 | 217.70 | 217.70 | 1.73% | 74,000 |
| Dec 9, 2025 | 215.25 | 221.50 | 208.00 | 214.00 | 214.00 | -1.15% | 53,250 |
| Dec 8, 2025 | 229.00 | 231.45 | 212.00 | 216.50 | 216.50 | -6.56% | 57,500 |
| Dec 5, 2025 | 224.00 | 243.50 | 223.15 | 231.70 | 231.70 | 2.41% | 167,750 |
| Dec 4, 2025 | 235.50 | 238.30 | 221.60 | 226.25 | 226.25 | -3.87% | 132,000 |
| Dec 3, 2025 | 241.05 | 243.00 | 235.00 | 235.35 | 235.35 | -2.20% | 106,000 |
| Dec 2, 2025 | 242.00 | 246.05 | 240.20 | 240.65 | 240.65 | -0.78% | 109,500 |
| Dec 1, 2025 | 245.00 | 251.95 | 241.20 | 242.55 | 242.55 | -2.77% | 24,000 |
| Nov 28, 2025 | 241.80 | 255.00 | 239.85 | 249.45 | 249.45 | -0.14% | 349,500 |
| Nov 27, 2025 | 239.00 | 269.90 | 236.20 | 249.80 | 249.80 | 5.00% | 835,750 |
| Nov 26, 2025 | 239.75 | 240.00 | 236.00 | 237.90 | 237.90 | 0.61% | 39,250 |
| Nov 25, 2025 | 241.80 | 243.00 | 235.05 | 236.45 | 236.45 | -0.42% | 24,250 |
| Nov 24, 2025 | 240.00 | 243.50 | 236.45 | 237.45 | 237.45 | -1.04% | 15,250 |
| Nov 21, 2025 | 238.50 | 241.50 | 237.55 | 239.95 | 239.95 | 0.21% | 45,250 |
| Nov 20, 2025 | 238.50 | 243.00 | 234.00 | 239.45 | 239.45 | - | 174,500 |
| Nov 19, 2025 | 241.95 | 244.00 | 238.00 | 239.45 | 239.45 | -0.31% | 26,000 |
| Nov 18, 2025 | 244.00 | 245.00 | 239.55 | 240.20 | 240.20 | -0.15% | 31,500 |
| Nov 17, 2025 | 242.15 | 245.00 | 240.00 | 240.55 | 240.55 | -0.87% | 46,250 |
| Nov 14, 2025 | 252.00 | 254.45 | 241.50 | 242.65 | 242.65 | -3.77% | 58,250 |
| Nov 13, 2025 | 255.00 | 260.55 | 251.00 | 252.15 | 252.15 | -0.51% | 129,500 |
| Nov 12, 2025 | 260.00 | 264.00 | 252.90 | 253.45 | 253.45 | -0.80% | 58,750 |
| Nov 11, 2025 | 241.60 | 287.00 | 237.00 | 255.50 | 255.50 | 6.28% | 531,250 |
| Nov 10, 2025 | 244.90 | 244.90 | 238.00 | 240.40 | 240.40 | -0.91% | 22,000 |
| Nov 7, 2025 | 246.00 | 246.30 | 241.00 | 242.60 | 242.60 | -2.39% | 26,250 |
| Nov 6, 2025 | 246.90 | 250.10 | 242.00 | 248.55 | 248.55 | 1.68% | 72,250 |
| Nov 4, 2025 | 243.60 | 251.00 | 241.00 | 244.45 | 244.45 | 0.74% | 50,250 |