Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 134.10
-0.50 (-0.37%)
Jun 15, 2026, 3:29 PM IST
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 138.05 | 155.00 | 134.75 | 147.05 | 147.05 | 7.34% | 180,250 |
| Jun 3, 2026 | 139.70 | 139.90 | 136.00 | 137.00 | 137.00 | -2.91% | 28,000 |
| Jun 2, 2026 | 138.90 | 143.45 | 138.90 | 141.10 | 141.10 | 0.89% | 23,750 |
| Jun 1, 2026 | 144.85 | 150.00 | 138.00 | 139.85 | 139.85 | 0.47% | 77,500 |
| May 29, 2026 | 138.95 | 141.00 | 137.50 | 139.20 | 139.20 | 2.09% | 30,250 |
| May 27, 2026 | 142.00 | 142.75 | 135.00 | 136.35 | 136.35 | -2.75% | 34,000 |
| May 26, 2026 | 142.00 | 143.00 | 135.25 | 140.20 | 140.20 | -0.25% | 146,500 |
| May 25, 2026 | 143.90 | 143.90 | 139.00 | 140.55 | 140.55 | 1.01% | 29,000 |
| May 22, 2026 | 141.00 | 144.95 | 136.00 | 139.15 | 139.15 | 0.51% | 39,500 |
| May 21, 2026 | 143.00 | 147.00 | 136.75 | 138.45 | 138.45 | -3.95% | 20,750 |
| May 20, 2026 | 141.50 | 145.05 | 140.00 | 144.15 | 144.15 | -0.62% | 19,500 |
| May 19, 2026 | 143.95 | 146.00 | 141.20 | 145.05 | 145.05 | 2.95% | 53,000 |
| May 18, 2026 | 135.00 | 141.95 | 127.55 | 140.90 | 140.90 | 1.40% | 90,000 |
| May 15, 2026 | 143.00 | 143.90 | 138.00 | 138.95 | 138.95 | -1.56% | 22,000 |
| May 14, 2026 | 145.95 | 146.00 | 140.65 | 141.15 | 141.15 | -1.77% | 49,750 |
| May 13, 2026 | 152.00 | 152.00 | 143.00 | 143.70 | 143.70 | -3.59% | 63,750 |
| May 12, 2026 | 152.25 | 152.25 | 147.05 | 149.05 | 149.05 | -2.10% | 41,250 |
| May 11, 2026 | 155.00 | 158.20 | 151.00 | 152.25 | 152.25 | -2.68% | 42,250 |
| May 8, 2026 | 160.00 | 160.00 | 155.00 | 156.45 | 156.45 | -0.89% | 65,500 |
| May 7, 2026 | 160.70 | 160.70 | 157.00 | 157.85 | 157.85 | 0.61% | 19,000 |
| May 6, 2026 | 159.95 | 160.95 | 156.00 | 156.90 | 156.90 | -1.04% | 37,000 |
| May 5, 2026 | 159.00 | 165.00 | 155.60 | 158.55 | 158.55 | 1.21% | 135,000 |
| May 4, 2026 | 158.00 | 169.65 | 155.15 | 156.65 | 156.65 | -1.76% | 123,500 |
| Apr 30, 2026 | 159.20 | 164.50 | 150.00 | 159.45 | 159.45 | -1.60% | 60,000 |
| Apr 29, 2026 | 164.25 | 166.95 | 161.60 | 162.05 | 162.05 | -0.89% | 43,500 |
| Apr 28, 2026 | 169.80 | 169.80 | 163.00 | 163.50 | 163.50 | -2.07% | 40,250 |
| Apr 27, 2026 | 170.00 | 170.00 | 165.00 | 166.95 | 166.95 | -0.89% | 31,750 |
| Apr 24, 2026 | 173.80 | 175.00 | 168.00 | 168.45 | 168.45 | -1.17% | 20,250 |
| Apr 23, 2026 | 165.00 | 171.50 | 165.00 | 170.45 | 170.45 | 2.84% | 21,250 |
| Apr 22, 2026 | 172.00 | 172.40 | 165.00 | 165.75 | 165.75 | -2.90% | 40,750 |
| Apr 21, 2026 | 173.90 | 174.70 | 169.00 | 170.70 | 170.70 | -1.53% | 30,500 |
| Apr 20, 2026 | 174.30 | 183.30 | 172.50 | 173.35 | 173.35 | 0.55% | 60,750 |
| Apr 17, 2026 | 183.00 | 184.00 | 169.95 | 172.40 | 172.40 | -4.38% | 86,500 |
| Apr 16, 2026 | 185.95 | 187.00 | 180.00 | 180.30 | 180.30 | -1.21% | 37,250 |
| Apr 15, 2026 | 192.00 | 192.00 | 181.10 | 182.50 | 182.50 | -1.96% | 44,500 |
| Apr 13, 2026 | 184.00 | 187.00 | 182.00 | 186.15 | 186.15 | -0.64% | 37,500 |
| Apr 10, 2026 | 190.75 | 193.00 | 186.05 | 187.35 | 187.35 | 1.27% | 41,000 |
| Apr 9, 2026 | 188.70 | 192.00 | 184.00 | 185.00 | 185.00 | -2.09% | 24,750 |
| Apr 8, 2026 | 193.95 | 196.90 | 188.60 | 188.95 | 188.95 | 2.16% | 20,750 |
| Apr 7, 2026 | 183.00 | 192.65 | 180.50 | 184.95 | 184.95 | -1.20% | 20,500 |
| Apr 6, 2026 | 199.00 | 199.00 | 186.00 | 187.20 | 187.20 | -4.05% | 32,750 |
| Apr 2, 2026 | 177.00 | 202.00 | 175.00 | 195.10 | 195.10 | 7.29% | 136,500 |
| Apr 1, 2026 | 173.90 | 183.00 | 173.90 | 181.85 | 181.85 | 9.48% | 104,250 |