Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 170.05
-0.45 (-0.26%)
At close: Mar 6, 2026
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171.30 | 173.00 | 169.00 | 170.05 | 170.05 | -0.26% | 52,250 |
| Mar 5, 2026 | 176.00 | 177.00 | 169.50 | 170.50 | 170.50 | -2.46% | 54,750 |
| Mar 4, 2026 | 175.00 | 178.45 | 171.65 | 174.80 | 174.80 | -2.86% | 35,000 |
| Mar 2, 2026 | 187.90 | 188.40 | 179.00 | 179.95 | 179.95 | -6.88% | 45,750 |
| Feb 27, 2026 | 182.00 | 199.60 | 179.30 | 193.25 | 193.25 | 5.92% | 203,250 |
| Feb 26, 2026 | 174.00 | 184.00 | 174.00 | 182.45 | 182.45 | 4.02% | 51,250 |
| Feb 25, 2026 | 173.10 | 177.00 | 167.50 | 175.40 | 175.40 | 1.27% | 39,000 |
| Feb 24, 2026 | 176.20 | 178.20 | 169.00 | 173.20 | 173.20 | -1.70% | 52,500 |
| Feb 23, 2026 | 183.05 | 189.00 | 175.00 | 176.20 | 176.20 | -2.89% | 93,500 |
| Feb 20, 2026 | 184.50 | 187.00 | 180.05 | 181.45 | 181.45 | -3.05% | 17,750 |
| Feb 19, 2026 | 189.00 | 190.00 | 184.20 | 187.15 | 187.15 | -0.98% | 22,750 |
| Feb 18, 2026 | 182.00 | 190.50 | 179.30 | 189.00 | 189.00 | 2.66% | 184,750 |
| Feb 17, 2026 | 180.80 | 189.50 | 176.55 | 184.10 | 184.10 | -0.54% | 78,500 |
| Feb 16, 2026 | 186.00 | 190.00 | 175.00 | 185.10 | 185.10 | -0.43% | 122,750 |
| Feb 13, 2026 | 190.25 | 193.00 | 185.00 | 185.90 | 185.90 | -3.25% | 53,500 |
| Feb 12, 2026 | 193.10 | 197.95 | 190.15 | 192.15 | 192.15 | -1.26% | 29,000 |
| Feb 11, 2026 | 195.00 | 198.00 | 188.00 | 194.60 | 194.60 | 0.67% | 279,000 |
| Feb 10, 2026 | 188.45 | 197.20 | 185.45 | 193.30 | 193.30 | 2.41% | 74,250 |
| Feb 9, 2026 | 210.95 | 210.95 | 182.20 | 188.75 | 188.75 | -8.93% | 132,250 |
| Feb 6, 2026 | 214.80 | 219.30 | 205.00 | 207.25 | 207.25 | -4.01% | 584,250 |
| Feb 5, 2026 | 215.80 | 220.00 | 213.05 | 215.90 | 215.90 | 1.94% | 111,250 |
| Feb 4, 2026 | 201.00 | 218.00 | 200.00 | 211.80 | 211.80 | 5.16% | 143,250 |
| Feb 3, 2026 | 197.05 | 210.00 | 189.10 | 201.40 | 201.40 | 5.72% | 190,750 |
| Feb 2, 2026 | 191.10 | 194.00 | 190.00 | 190.50 | 190.50 | -2.81% | 143,250 |
| Feb 1, 2026 | 203.95 | 203.95 | 192.40 | 196.00 | 196.00 | -0.58% | 229,750 |
| Jan 30, 2026 | 196.00 | 198.00 | 196.00 | 197.15 | 197.15 | -0.68% | 312,750 |
| Jan 29, 2026 | 185.05 | 203.00 | 180.00 | 198.50 | 198.50 | 7.27% | 593,750 |
| Jan 28, 2026 | 192.90 | 192.90 | 182.50 | 185.05 | 185.05 | -0.80% | 75,250 |
| Jan 27, 2026 | 193.75 | 194.45 | 184.05 | 186.55 | 186.55 | -3.72% | 37,750 |
| Jan 23, 2026 | 199.00 | 200.00 | 188.00 | 193.75 | 193.75 | -1.92% | 55,250 |
| Jan 22, 2026 | 194.00 | 204.00 | 194.00 | 197.55 | 197.55 | 1.99% | 194,250 |
| Jan 21, 2026 | 192.00 | 198.80 | 183.00 | 193.70 | 193.70 | 1.44% | 58,750 |
| Jan 20, 2026 | 188.90 | 196.00 | 182.00 | 190.95 | 190.95 | 1.11% | 129,250 |
| Jan 19, 2026 | 194.10 | 197.40 | 188.00 | 188.85 | 188.85 | -3.15% | 40,250 |
| Jan 16, 2026 | 194.00 | 198.80 | 194.00 | 195.00 | 195.00 | 0.31% | 21,250 |
| 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 |