Annapurna Swadisht Limited (NSE:ANNAPURNA)
India · Delayed Price · Currency is INR 134.70
+1.45 (1.09%)
Jul 15, 2026, 3:28 PM IST
Annapurna Swadisht Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 134.00 | 135.40 | 131.50 | 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 |
| 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 |