Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 137.40
-0.55 (-0.40%)
Sep 15, 2026, 12:24 PM IST
Annapurna Swadisht Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 135.72 | 138.90 | 132.21 | 137.95 | 137.95 | 2.16% | 32,222 |
| Sep 10, 2026 | 137.68 | 139.75 | 134.05 | 135.03 | 135.03 | -1.92% | 39,912 |
| Sep 9, 2026 | 140.25 | 140.25 | 136.93 | 137.68 | 137.68 | -1.59% | 24,785 |
| Sep 8, 2026 | 143.80 | 143.86 | 138.59 | 139.90 | 139.90 | -2.71% | 41,641 |
| Sep 7, 2026 | 143.00 | 145.00 | 137.00 | 143.80 | 143.80 | 2.57% | 101,805 |
| Sep 4, 2026 | 151.45 | 151.45 | 139.00 | 140.20 | 140.20 | -5.13% | 96,996 |
| Sep 3, 2026 | 146.00 | 149.00 | 144.02 | 147.78 | 147.78 | 2.82% | 21,152 |
| Sep 2, 2026 | 144.04 | 146.58 | 141.50 | 143.73 | 143.73 | -1.39% | 26,855 |
| Sep 1, 2026 | 147.30 | 148.48 | 143.05 | 145.76 | 145.76 | -1.85% | 35,855 |
| Aug 31, 2026 | 143.70 | 150.00 | 142.00 | 148.50 | 148.50 | 2.66% | 46,694 |
| Aug 28, 2026 | 150.90 | 153.20 | 143.50 | 144.65 | 144.65 | -1.20% | 51,186 |
| Aug 27, 2026 | 150.85 | 152.70 | 144.35 | 146.40 | 146.40 | -1.65% | 46,443 |
| Aug 26, 2026 | 152.35 | 153.00 | 148.00 | 148.85 | 148.85 | 0.13% | 25,024 |
| Aug 25, 2026 | 152.00 | 158.00 | 146.55 | 148.65 | 148.65 | 0.44% | 95,753 |
| Aug 24, 2026 | 153.50 | 153.50 | 146.30 | 148.00 | 148.00 | -2.44% | 65,505 |
| Aug 21, 2026 | 154.00 | 154.50 | 145.35 | 151.70 | 151.70 | -0.26% | 47,716 |
| Aug 20, 2026 | 156.50 | 162.40 | 150.10 | 152.10 | 152.10 | -0.82% | 53,356 |
| Aug 19, 2026 | 163.80 | 163.80 | 153.00 | 153.35 | 153.35 | -2.70% | 72,814 |
| Aug 18, 2026 | 165.40 | 165.40 | 155.35 | 157.60 | 157.60 | -3.31% | 63,430 |
| Aug 17, 2026 | 154.00 | 167.00 | 153.50 | 163.00 | 163.00 | 6.82% | 136,928 |
| 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 |