Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 141.00
+1.85 (1.33%)
May 25, 2026, 9:58 AM IST
Annapurna Swadisht Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 174.95 | 177.00 | 161.20 | 166.10 | 166.10 | -3.65% | 136,500 |
| Mar 27, 2026 | 165.00 | 182.00 | 158.05 | 172.40 | 172.40 | 9.08% | 897,250 |
| Mar 25, 2026 | 152.80 | 176.00 | 143.20 | 158.05 | 158.05 | 5.54% | 568,750 |
| Mar 24, 2026 | 162.00 | 162.00 | 146.95 | 149.75 | 149.75 | 0.17% | 160,750 |
| Mar 23, 2026 | 151.20 | 157.90 | 148.55 | 149.50 | 149.50 | -6.36% | 27,500 |
| Mar 20, 2026 | 160.20 | 162.00 | 156.60 | 159.65 | 159.65 | 2.97% | 119,750 |
| Mar 19, 2026 | 163.20 | 163.75 | 154.10 | 155.05 | 155.05 | -6.06% | 30,500 |
| Mar 18, 2026 | 163.80 | 168.50 | 162.50 | 165.05 | 165.05 | 0.70% | 58,750 |
| Mar 17, 2026 | 162.00 | 168.80 | 160.85 | 163.90 | 163.90 | 0.83% | 69,000 |
| Mar 16, 2026 | 151.50 | 169.00 | 147.10 | 162.55 | 162.55 | 6.84% | 227,250 |
| Mar 13, 2026 | 156.95 | 157.85 | 147.00 | 152.15 | 152.15 | -2.93% | 217,250 |
| Mar 12, 2026 | 162.95 | 162.95 | 156.00 | 156.75 | 156.75 | -3.86% | 185,500 |
| Mar 11, 2026 | 161.05 | 167.00 | 160.10 | 163.05 | 163.05 | -0.58% | 156,000 |
| Mar 10, 2026 | 160.00 | 166.00 | 160.00 | 164.00 | 164.00 | 4.29% | 335,250 |
| Mar 9, 2026 | 165.05 | 167.40 | 154.00 | 157.25 | 157.25 | -7.53% | 84,750 |