The Anup Engineering Limited (NSE:ANUP)
India · Delayed Price · Currency is INR 1,565.10
-31.20 (-1.95%)
Oct 1, 2026, 3:30 PM IST
The Anup Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,580.10 | 1,593.40 | 1,535.00 | 1,566.70 | 1,566.70 | -1.85% | 26,234 |
| Sep 30, 2026 | 1,605.30 | 1,635.00 | 1,590.10 | 1,596.30 | 1,596.30 | 0.32% | 11,751 |
| Sep 29, 2026 | 1,635.00 | 1,644.80 | 1,580.00 | 1,591.20 | 1,591.20 | -2.50% | 74,671 |
| Sep 28, 2026 | 1,683.20 | 1,689.50 | 1,626.00 | 1,632.00 | 1,632.00 | -2.69% | 21,183 |
| Sep 25, 2026 | 1,677.80 | 1,700.00 | 1,645.10 | 1,677.10 | 1,677.10 | 0.42% | 15,001 |
| Sep 24, 2026 | 1,695.50 | 1,715.00 | 1,665.00 | 1,670.10 | 1,670.10 | -1.67% | 29,114 |
| Sep 23, 2026 | 1,673.00 | 1,728.00 | 1,664.40 | 1,698.40 | 1,698.40 | 2.13% | 56,184 |
| Sep 22, 2026 | 1,639.00 | 1,722.20 | 1,639.00 | 1,663.00 | 1,663.00 | 1.89% | 29,875 |
| Sep 21, 2026 | 1,640.30 | 1,655.00 | 1,629.00 | 1,632.10 | 1,632.10 | -0.38% | 12,383 |
| Sep 18, 2026 | 1,646.60 | 1,683.00 | 1,613.70 | 1,638.30 | 1,638.30 | -0.50% | 35,387 |
| Sep 17, 2026 | 1,636.00 | 1,655.90 | 1,624.50 | 1,646.60 | 1,646.60 | 0.59% | 19,786 |
| Sep 16, 2026 | 1,625.00 | 1,667.40 | 1,582.00 | 1,637.00 | 1,637.00 | 1.29% | 22,345 |
| Sep 15, 2026 | 1,670.00 | 1,679.00 | 1,611.10 | 1,616.10 | 1,616.10 | -2.90% | 24,723 |
| Sep 11, 2026 | 1,703.60 | 1,708.00 | 1,650.00 | 1,664.30 | 1,664.30 | -3.20% | 34,067 |
| Sep 10, 2026 | 1,744.00 | 1,760.90 | 1,703.00 | 1,719.40 | 1,719.40 | -1.44% | 16,776 |
| Sep 9, 2026 | 1,721.00 | 1,760.00 | 1,710.10 | 1,744.50 | 1,744.50 | 1.10% | 16,835 |
| Sep 8, 2026 | 1,768.30 | 1,775.90 | 1,717.00 | 1,725.60 | 1,725.60 | -2.54% | 22,344 |
| Sep 7, 2026 | 1,784.00 | 1,791.20 | 1,766.00 | 1,770.60 | 1,770.60 | -0.85% | 11,158 |
| Sep 4, 2026 | 1,820.00 | 1,820.00 | 1,781.00 | 1,785.80 | 1,785.80 | -1.23% | 10,691 |
| Sep 3, 2026 | 1,801.40 | 1,820.00 | 1,780.00 | 1,808.00 | 1,808.00 | 0.46% | 16,507 |
| Sep 2, 2026 | 1,800.00 | 1,816.00 | 1,767.10 | 1,799.80 | 1,799.80 | -0.57% | 18,045 |
| Sep 1, 2026 | 1,793.50 | 1,823.90 | 1,770.00 | 1,810.20 | 1,810.20 | 0.93% | 23,575 |
| Aug 31, 2026 | 1,800.00 | 1,801.90 | 1,773.10 | 1,793.50 | 1,793.50 | -0.39% | 15,543 |
| Aug 28, 2026 | 1,801.00 | 1,817.00 | 1,770.30 | 1,800.50 | 1,800.50 | -0.04% | 21,172 |
| Aug 27, 2026 | 1,782.00 | 1,819.70 | 1,775.60 | 1,801.30 | 1,801.30 | 0.85% | 31,913 |
| Aug 26, 2026 | 1,772.40 | 1,828.00 | 1,736.00 | 1,786.20 | 1,786.20 | 0.78% | 84,750 |
| Aug 25, 2026 | 1,794.10 | 1,810.00 | 1,769.10 | 1,772.40 | 1,772.40 | -0.96% | 17,269 |
| Aug 24, 2026 | 1,808.90 | 1,830.00 | 1,786.00 | 1,789.60 | 1,789.60 | -1.07% | 19,639 |
| Aug 21, 2026 | 1,818.00 | 1,846.40 | 1,790.30 | 1,808.90 | 1,808.90 | -0.16% | 20,043 |
| Aug 20, 2026 | 1,814.90 | 1,838.00 | 1,802.70 | 1,811.80 | 1,811.80 | 0.39% | 16,838 |
| Aug 19, 2026 | 1,835.30 | 1,838.90 | 1,800.00 | 1,804.80 | 1,804.80 | -1.12% | 17,650 |
| Aug 18, 2026 | 1,832.00 | 1,852.80 | 1,811.90 | 1,825.20 | 1,825.20 | -0.51% | 17,978 |
| Aug 17, 2026 | 1,801.00 | 1,877.90 | 1,801.00 | 1,834.50 | 1,834.50 | -0.99% | 26,309 |
| Aug 14, 2026 | 1,860.90 | 1,868.00 | 1,838.00 | 1,852.80 | 1,852.80 | 0.21% | 27,254 |
| Aug 13, 2026 | 1,879.00 | 1,889.00 | 1,854.00 | 1,861.00 | 1,849.00 | -0.49% | 15,933 |
| Aug 12, 2026 | 1,925.00 | 1,925.00 | 1,864.30 | 1,870.10 | 1,858.04 | -1.98% | 17,734 |
| Aug 11, 2026 | 1,884.90 | 1,925.00 | 1,870.40 | 1,907.90 | 1,895.60 | 2.20% | 30,303 |
| Aug 10, 2026 | 1,871.00 | 1,927.50 | 1,841.00 | 1,866.80 | 1,854.76 | -1.54% | 58,484 |
| Aug 7, 2026 | 1,969.80 | 1,969.80 | 1,884.90 | 1,896.00 | 1,883.77 | -4.88% | 102,077 |
| Aug 6, 2026 | 2,225.00 | 2,296.40 | 1,901.00 | 1,993.30 | 1,980.45 | -9.97% | 678,945 |
| Aug 5, 2026 | 2,217.70 | 2,248.00 | 2,202.10 | 2,214.00 | 2,199.72 | 1.12% | 25,370 |
| Aug 4, 2026 | 2,170.00 | 2,217.20 | 2,160.00 | 2,189.50 | 2,175.38 | 0.65% | 13,712 |
| Aug 3, 2026 | 2,173.10 | 2,199.90 | 2,151.50 | 2,175.40 | 2,161.37 | 0.12% | 14,483 |
| Jul 31, 2026 | 2,169.90 | 2,222.00 | 2,156.00 | 2,172.90 | 2,158.89 | 0.84% | 20,055 |
| Jul 30, 2026 | 2,090.60 | 2,170.00 | 2,065.00 | 2,154.70 | 2,140.81 | 3.07% | 24,201 |
| Jul 29, 2026 | 2,149.40 | 2,152.40 | 2,085.50 | 2,090.60 | 2,077.12 | -1.28% | 18,067 |
| Jul 28, 2026 | 2,146.00 | 2,185.70 | 2,078.00 | 2,117.60 | 2,103.95 | -1.25% | 23,546 |
| Jul 27, 2026 | 2,119.60 | 2,156.20 | 2,115.00 | 2,144.40 | 2,130.57 | 1.17% | 11,690 |
| Jul 24, 2026 | 2,100.60 | 2,150.00 | 2,068.60 | 2,119.60 | 2,105.93 | 0.60% | 15,972 |
| Jul 23, 2026 | 2,068.60 | 2,123.00 | 2,021.00 | 2,107.00 | 2,093.41 | 0.91% | 22,523 |