Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 151.00
-3.00 (-1.95%)
Aug 14, 2026, 3:29 PM IST
Annapurna Swadisht Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 157.85 | 157.85 | 150.00 | 152.60 | 152.60 | -0.78% | 63,691 |
| Aug 13, 2026 | 149.40 | 159.00 | 147.60 | 153.80 | 153.80 | 4.48% | 105,782 |
| Aug 12, 2026 | 160.00 | 163.95 | 141.85 | 147.20 | 147.20 | -8.54% | 66,223 |
| Aug 11, 2026 | 164.00 | 168.75 | 157.50 | 160.95 | 160.95 | -1.11% | 111,250 |
| Aug 10, 2026 | 155.30 | 164.00 | 155.30 | 162.75 | 162.75 | 3.96% | 72,000 |
| Aug 7, 2026 | 154.95 | 165.00 | 154.00 | 156.55 | 156.55 | 4.09% | 143,750 |
| Aug 6, 2026 | 138.75 | 154.95 | 138.75 | 150.40 | 150.40 | 9.30% | 254,250 |
| Aug 5, 2026 | 138.50 | 140.00 | 133.00 | 137.60 | 137.60 | 2.69% | 246,500 |
| Aug 4, 2026 | 131.00 | 136.85 | 130.00 | 134.00 | 134.00 | 2.56% | 96,250 |
| Aug 3, 2026 | 130.00 | 133.50 | 127.00 | 130.65 | 130.65 | 2.03% | 86,000 |
| Jul 31, 2026 | 128.10 | 132.50 | 126.00 | 128.05 | 128.05 | -2.14% | 90,750 |
| Jul 30, 2026 | 126.80 | 134.70 | 126.55 | 130.85 | 130.85 | 4.22% | 83,250 |
| Jul 29, 2026 | 123.10 | 127.30 | 120.75 | 125.55 | 125.55 | 1.74% | 105,750 |
| Jul 28, 2026 | 127.55 | 128.00 | 122.10 | 123.40 | 123.40 | -2.26% | 35,250 |
| Jul 27, 2026 | 130.00 | 130.20 | 124.20 | 126.25 | 126.25 | -2.51% | 101,750 |
| Jul 24, 2026 | 130.00 | 130.00 | 125.50 | 129.50 | 129.50 | -0.77% | 21,000 |
| Jul 23, 2026 | 131.80 | 131.80 | 129.00 | 130.50 | 130.50 | 0.89% | 43,750 |
| Jul 22, 2026 | 131.95 | 131.95 | 127.00 | 129.35 | 129.35 | -0.42% | 55,750 |
| Jul 21, 2026 | 131.80 | 133.00 | 125.55 | 129.90 | 129.90 | -1.25% | 74,750 |
| Jul 20, 2026 | 129.05 | 135.05 | 129.05 | 131.55 | 131.55 | -1.50% | 41,750 |
| Jul 17, 2026 | 135.45 | 136.00 | 132.60 | 133.55 | 133.55 | -1.40% | 24,000 |
| Jul 16, 2026 | 134.00 | 137.00 | 133.05 | 135.45 | 135.45 | 0.56% | 23,250 |
| Jul 15, 2026 | 134.00 | 135.40 | 131.50 | 134.70 | 134.70 | 1.09% | 21,250 |
| Jul 14, 2026 | 133.00 | 135.00 | 129.35 | 133.25 | 133.25 | 0.04% | 25,750 |
| Jul 13, 2026 | 132.00 | 133.80 | 131.50 | 133.20 | 133.20 | 0.91% | 26,750 |
| Jul 10, 2026 | 131.55 | 132.10 | 130.05 | 132.00 | 132.00 | 1.54% | 30,250 |
| Jul 9, 2026 | 129.00 | 130.85 | 129.00 | 130.00 | 130.00 | 1.36% | 3,750 |
| Jul 8, 2026 | 131.00 | 131.90 | 127.00 | 128.25 | 128.25 | -2.02% | 21,000 |
| Jul 7, 2026 | 132.00 | 132.00 | 129.70 | 130.90 | 130.90 | -1.36% | 22,500 |
| Jul 6, 2026 | 132.05 | 133.45 | 132.00 | 132.70 | 132.70 | 1.45% | 12,500 |
| Jul 3, 2026 | 131.60 | 133.50 | 129.80 | 130.80 | 130.80 | -0.27% | 48,500 |
| Jul 2, 2026 | 130.15 | 133.00 | 129.00 | 131.15 | 131.15 | -0.27% | 33,000 |
| Jul 1, 2026 | 131.95 | 132.00 | 129.05 | 131.50 | 131.50 | 1.70% | 31,500 |
| Jun 30, 2026 | 130.00 | 134.00 | 128.50 | 129.30 | 129.30 | 0.58% | 63,000 |
| Jun 29, 2026 | 134.00 | 134.00 | 128.00 | 128.55 | 128.55 | -0.85% | 26,250 |
| Jun 25, 2026 | 131.05 | 133.85 | 128.90 | 129.65 | 129.65 | -0.92% | 61,250 |
| Jun 24, 2026 | 135.60 | 135.60 | 129.05 | 130.85 | 130.85 | -0.49% | 30,750 |
| Jun 23, 2026 | 133.00 | 133.25 | 130.80 | 131.50 | 131.50 | -0.42% | 44,000 |
| Jun 22, 2026 | 135.60 | 135.60 | 132.00 | 132.05 | 132.05 | - | 20,500 |
| Jun 19, 2026 | 134.20 | 134.20 | 131.10 | 132.05 | 132.05 | -1.60% | 27,750 |
| Jun 18, 2026 | 133.00 | 134.70 | 132.55 | 134.20 | 134.20 | 0.68% | 9,750 |
| Jun 17, 2026 | 135.00 | 136.00 | 133.00 | 133.30 | 133.30 | 0.34% | 59,500 |
| Jun 16, 2026 | 137.05 | 137.05 | 132.00 | 132.85 | 132.85 | -0.93% | 38,250 |
| Jun 15, 2026 | 135.00 | 138.00 | 133.85 | 134.10 | 134.10 | -0.37% | 57,500 |
| Jun 12, 2026 | 137.50 | 137.50 | 134.00 | 134.60 | 134.60 | -1.07% | 161,250 |
| Jun 11, 2026 | 137.00 | 138.00 | 134.60 | 136.05 | 136.05 | -0.91% | 24,750 |
| Jun 10, 2026 | 138.00 | 138.95 | 136.00 | 137.30 | 137.30 | -1.29% | 78,500 |
| Jun 9, 2026 | 138.05 | 139.80 | 137.00 | 139.10 | 139.10 | 1.68% | 168,250 |
| Jun 8, 2026 | 139.95 | 140.00 | 135.50 | 136.80 | 136.80 | -2.25% | 28,750 |
| Jun 5, 2026 | 145.05 | 147.00 | 138.00 | 139.95 | 139.95 | -4.83% | 149,750 |