Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,074.20
-23.70 (-2.16%)
Oct 31, 2025, 3:30 PM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,097.90 | 1,097.90 | 1,068.00 | 1,074.20 | 1,074.20 | -2.16% | 70,828 |
| Oct 30, 2025 | 1,097.30 | 1,102.10 | 1,086.20 | 1,097.90 | 1,097.90 | 0.78% | 167,744 |
| Oct 29, 2025 | 1,097.00 | 1,097.00 | 1,082.00 | 1,089.40 | 1,089.40 | -0.23% | 221,383 |
| Oct 28, 2025 | 1,095.90 | 1,099.20 | 1,082.30 | 1,091.90 | 1,091.90 | -0.25% | 311,591 |
| Oct 27, 2025 | 1,094.80 | 1,103.00 | 1,081.60 | 1,094.60 | 1,094.60 | 0.33% | 282,672 |
| Oct 24, 2025 | 1,080.00 | 1,098.90 | 1,070.20 | 1,091.00 | 1,091.00 | 0.56% | 464,850 |
| Oct 23, 2025 | 1,095.00 | 1,099.40 | 1,074.10 | 1,084.90 | 1,084.90 | -1.19% | 177,550 |
| Oct 21, 2025 | 1,099.00 | 1,109.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.46% | 174,362 |
| Oct 20, 2025 | 1,075.10 | 1,101.60 | 1,047.90 | 1,093.00 | 1,093.00 | 2.66% | 494,633 |
| Oct 17, 2025 | 1,129.30 | 1,165.00 | 1,048.30 | 1,064.70 | 1,064.70 | -5.46% | 1,477,379 |
| Oct 16, 2025 | 1,130.00 | 1,161.40 | 1,116.20 | 1,126.20 | 1,126.20 | -0.49% | 791,196 |
| Oct 15, 2025 | 1,091.00 | 1,144.80 | 1,087.00 | 1,131.80 | 1,131.80 | 3.48% | 709,724 |
| Oct 14, 2025 | 1,106.20 | 1,107.70 | 1,087.10 | 1,093.70 | 1,093.70 | -0.23% | 166,145 |
| Oct 13, 2025 | 1,118.00 | 1,118.00 | 1,087.00 | 1,096.20 | 1,096.20 | -1.95% | 300,811 |
| Oct 10, 2025 | 1,106.90 | 1,127.30 | 1,084.60 | 1,118.00 | 1,118.00 | 1.71% | 381,616 |
| Oct 9, 2025 | 1,110.50 | 1,110.50 | 1,083.20 | 1,099.20 | 1,099.20 | -0.70% | 225,830 |
| Oct 8, 2025 | 1,097.00 | 1,114.10 | 1,084.10 | 1,107.00 | 1,107.00 | 1.68% | 325,522 |
| Oct 7, 2025 | 1,077.80 | 1,096.20 | 1,072.80 | 1,088.70 | 1,088.70 | 0.86% | 301,465 |
| Oct 6, 2025 | 1,089.80 | 1,093.20 | 1,072.10 | 1,079.40 | 1,079.40 | -0.83% | 242,628 |
| Oct 3, 2025 | 1,072.00 | 1,101.30 | 1,052.70 | 1,088.40 | 1,088.40 | 2.17% | 723,328 |
| Oct 1, 2025 | 1,079.50 | 1,080.80 | 1,056.50 | 1,065.30 | 1,065.30 | -0.57% | 230,630 |
| Sep 30, 2025 | 1,062.10 | 1,084.60 | 1,045.20 | 1,071.40 | 1,071.40 | -0.34% | 345,719 |
| Sep 29, 2025 | 1,093.60 | 1,105.00 | 1,054.80 | 1,075.10 | 1,075.10 | -2.31% | 454,612 |
| Sep 26, 2025 | 1,096.80 | 1,109.50 | 1,082.30 | 1,100.50 | 1,100.50 | -0.39% | 399,647 |
| Sep 25, 2025 | 1,111.00 | 1,115.90 | 1,094.60 | 1,104.80 | 1,104.80 | -0.50% | 430,009 |
| Sep 24, 2025 | 1,098.90 | 1,119.90 | 1,088.10 | 1,110.40 | 1,110.40 | 1.57% | 741,043 |
| Sep 23, 2025 | 1,076.00 | 1,115.00 | 1,076.00 | 1,093.20 | 1,093.20 | 1.10% | 874,487 |
| Sep 22, 2025 | 1,075.60 | 1,090.30 | 1,069.40 | 1,081.30 | 1,081.30 | 0.31% | 110,902 |
| Sep 19, 2025 | 1,090.00 | 1,098.60 | 1,069.00 | 1,078.00 | 1,078.00 | -0.81% | 170,419 |
| Sep 18, 2025 | 1,096.10 | 1,108.80 | 1,082.50 | 1,086.80 | 1,086.80 | -1.63% | 306,876 |
| Sep 17, 2025 | 1,099.00 | 1,122.20 | 1,091.30 | 1,104.80 | 1,104.80 | 0.53% | 382,779 |
| Sep 16, 2025 | 1,101.10 | 1,103.40 | 1,082.20 | 1,099.00 | 1,099.00 | - | 254,129 |
| Sep 15, 2025 | 1,111.00 | 1,111.00 | 1,092.20 | 1,099.00 | 1,099.00 | -0.31% | 349,549 |
| Sep 12, 2025 | 1,090.00 | 1,117.30 | 1,083.30 | 1,102.40 | 1,102.40 | 0.64% | 508,950 |
| Sep 11, 2025 | 1,105.40 | 1,107.70 | 1,090.00 | 1,095.40 | 1,095.40 | -0.15% | 538,083 |
| Sep 10, 2025 | 1,086.00 | 1,104.90 | 1,077.00 | 1,097.00 | 1,097.00 | 1.41% | 406,843 |
| Sep 9, 2025 | 1,085.10 | 1,094.70 | 1,078.70 | 1,081.80 | 1,081.80 | -0.33% | 100,606 |
| Sep 8, 2025 | 1,105.60 | 1,114.30 | 1,072.10 | 1,085.40 | 1,085.40 | -2.27% | 262,739 |
| Sep 5, 2025 | 1,102.10 | 1,118.00 | 1,090.00 | 1,110.60 | 1,110.60 | 0.78% | 171,355 |
| Sep 4, 2025 | 1,131.70 | 1,133.10 | 1,096.20 | 1,102.00 | 1,102.00 | -0.34% | 328,460 |
| Sep 3, 2025 | 1,114.80 | 1,130.20 | 1,096.30 | 1,105.80 | 1,105.80 | -0.81% | 259,505 |
| Sep 2, 2025 | 1,109.90 | 1,121.40 | 1,099.60 | 1,114.80 | 1,114.80 | 0.97% | 309,934 |
| Sep 1, 2025 | 1,120.10 | 1,129.90 | 1,067.60 | 1,104.10 | 1,104.10 | -2.27% | 503,813 |
| Aug 29, 2025 | 1,129.00 | 1,136.50 | 1,115.80 | 1,129.80 | 1,129.80 | 0.13% | 205,673 |
| Aug 28, 2025 | 1,110.10 | 1,137.70 | 1,110.10 | 1,128.30 | 1,128.30 | 0.36% | 203,021 |
| Aug 26, 2025 | 1,128.60 | 1,129.50 | 1,102.40 | 1,124.30 | 1,124.30 | -0.11% | 247,042 |
| Aug 25, 2025 | 1,141.00 | 1,158.80 | 1,120.20 | 1,125.50 | 1,125.50 | -0.46% | 214,616 |
| Aug 22, 2025 | 1,133.90 | 1,156.40 | 1,125.10 | 1,130.70 | 1,130.70 | -0.25% | 67,134 |
| Aug 21, 2025 | 1,152.00 | 1,152.40 | 1,127.80 | 1,133.50 | 1,133.50 | -1.29% | 99,432 |
| Aug 20, 2025 | 1,148.90 | 1,163.00 | 1,139.60 | 1,148.30 | 1,148.30 | 0.90% | 415,232 |