Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 220.00
-5.00 (-2.22%)
At close: Dec 17, 2025
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 245.00 | 247.35 | 242.05 | 242.65 | 242.65 | -0.23% | 31,250 |
| Oct 31, 2025 | 248.90 | 248.90 | 242.00 | 243.20 | 243.20 | -1.22% | 20,000 |
| Oct 30, 2025 | 246.25 | 249.30 | 245.75 | 246.20 | 246.20 | -0.10% | 20,750 |
| Oct 29, 2025 | 245.35 | 250.00 | 242.80 | 246.45 | 246.45 | -0.22% | 156,250 |
| Oct 28, 2025 | 252.00 | 252.00 | 241.00 | 247.00 | 247.00 | -1.14% | 73,750 |
| Oct 27, 2025 | 245.55 | 252.40 | 234.00 | 249.85 | 249.85 | 1.48% | 377,250 |
| Oct 24, 2025 | 259.00 | 269.00 | 237.50 | 246.20 | 246.20 | -1.44% | 805,750 |
| Oct 23, 2025 | 275.00 | 280.00 | 236.55 | 249.80 | 249.80 | -8.82% | 670,250 |
| Oct 21, 2025 | 275.35 | 276.00 | 272.00 | 273.95 | 273.95 | -1.51% | 9,250 |
| Oct 20, 2025 | 270.00 | 281.50 | 270.00 | 278.15 | 278.15 | 1.24% | 62,500 |
| Oct 17, 2025 | 261.90 | 277.00 | 257.50 | 274.75 | 274.75 | 5.17% | 152,000 |
| Oct 16, 2025 | 260.00 | 267.00 | 255.00 | 261.25 | 261.25 | 0.99% | 113,750 |
| Oct 15, 2025 | 250.00 | 260.00 | 249.00 | 258.70 | 258.70 | 3.48% | 35,750 |
| Oct 14, 2025 | 253.95 | 256.50 | 248.50 | 250.00 | 250.00 | -0.42% | 21,000 |
| Oct 13, 2025 | 251.30 | 260.00 | 248.60 | 251.05 | 251.05 | -1.66% | 26,250 |
| Oct 10, 2025 | 242.00 | 277.80 | 241.75 | 255.30 | 255.30 | 6.69% | 228,000 |
| Oct 9, 2025 | 245.20 | 245.20 | 238.00 | 239.30 | 239.30 | -2.41% | 17,750 |
| Oct 8, 2025 | 245.15 | 247.00 | 238.00 | 245.20 | 245.20 | 0.08% | 37,250 |
| Oct 7, 2025 | 248.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.05% | 19,250 |