Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 261.25
+2.55 (0.99%)
At close: Oct 16, 2025
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 248.00 | 253.80 | 247.00 | 247.60 | 247.60 | -0.72% | 8,000 |
| Oct 3, 2025 | 250.05 | 254.00 | 248.20 | 249.40 | 249.40 | -0.22% | 20,500 |
| Oct 1, 2025 | 254.00 | 254.00 | 247.20 | 249.95 | 249.95 | -0.36% | 144,250 |
| Sep 30, 2025 | 255.00 | 259.20 | 247.10 | 250.85 | 250.85 | -2.20% | 143,000 |
| Sep 29, 2025 | 260.10 | 261.00 | 256.00 | 256.50 | 256.50 | -1.04% | 20,500 |
| Sep 26, 2025 | 266.00 | 270.05 | 228.00 | 259.20 | 259.20 | -3.27% | 237,000 |
| Sep 25, 2025 | 269.15 | 269.15 | 267.70 | 267.95 | 267.95 | -1.03% | 10,000 |
| Sep 24, 2025 | 271.90 | 272.00 | 268.00 | 270.75 | 270.75 | 0.43% | 16,000 |
| Sep 23, 2025 | 271.50 | 273.70 | 268.00 | 269.60 | 269.60 | -0.35% | 25,500 |
| Sep 22, 2025 | 270.00 | 273.50 | 270.00 | 270.55 | 270.55 | -0.39% | 12,750 |
| Sep 19, 2025 | 265.95 | 275.00 | 265.95 | 271.60 | 271.60 | 2.65% | 84,750 |
| Sep 18, 2025 | 254.05 | 268.00 | 254.00 | 264.60 | 264.60 | 3.83% | 57,000 |
| Sep 17, 2025 | 257.00 | 257.00 | 253.00 | 254.85 | 254.85 | 0.20% | 19,250 |
| 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 |