Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,276.10
-14.10 (-1.09%)
Feb 19, 2026, 10:00 AM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,268.30 | 1,294.10 | 1,262.00 | 1,290.20 | 1,290.20 | 2.23% | 136,728 |
| Feb 17, 2026 | 1,250.00 | 1,270.00 | 1,241.00 | 1,262.00 | 1,262.00 | 0.98% | 386,326 |
| Feb 16, 2026 | 1,315.00 | 1,325.50 | 1,234.10 | 1,249.70 | 1,249.70 | -6.49% | 339,199 |
| Feb 13, 2026 | 1,368.20 | 1,368.20 | 1,331.10 | 1,336.40 | 1,336.40 | -2.32% | 183,391 |
| Feb 12, 2026 | 1,362.80 | 1,407.00 | 1,344.10 | 1,368.20 | 1,368.20 | 0.40% | 491,244 |
| Feb 11, 2026 | 1,323.90 | 1,379.90 | 1,311.10 | 1,362.80 | 1,362.80 | 3.93% | 220,000 |
| Feb 10, 2026 | 1,333.90 | 1,345.70 | 1,301.40 | 1,311.30 | 1,311.30 | -0.60% | 225,269 |
| Feb 9, 2026 | 1,315.30 | 1,345.00 | 1,312.20 | 1,319.20 | 1,319.20 | 0.30% | 115,710 |
| Feb 6, 2026 | 1,310.50 | 1,354.20 | 1,288.40 | 1,315.30 | 1,315.30 | 0.70% | 361,124 |
| Feb 5, 2026 | 1,255.00 | 1,315.10 | 1,251.00 | 1,306.10 | 1,306.10 | 3.90% | 268,117 |
| Feb 4, 2026 | 1,289.70 | 1,289.70 | 1,241.00 | 1,257.10 | 1,257.10 | 0.11% | 129,030 |
| Feb 3, 2026 | 1,256.40 | 1,289.00 | 1,226.00 | 1,255.70 | 1,255.70 | 2.15% | 726,321 |
| Feb 2, 2026 | 1,223.00 | 1,235.00 | 1,211.10 | 1,229.30 | 1,229.30 | 0.47% | 63,953 |
| Feb 1, 2026 | 1,245.30 | 1,259.20 | 1,221.00 | 1,223.50 | 1,223.50 | -1.75% | 64,733 |
| Jan 30, 2026 | 1,211.80 | 1,253.00 | 1,210.10 | 1,245.30 | 1,245.30 | 2.33% | 440,572 |
| Jan 29, 2026 | 1,220.80 | 1,231.40 | 1,211.20 | 1,217.00 | 1,217.00 | -0.31% | 85,809 |
| Jan 28, 2026 | 1,213.10 | 1,232.40 | 1,208.00 | 1,220.80 | 1,220.80 | 0.14% | 151,454 |
| Jan 27, 2026 | 1,230.20 | 1,230.60 | 1,204.20 | 1,219.10 | 1,219.10 | -0.90% | 112,105 |
| Jan 23, 2026 | 1,239.50 | 1,277.00 | 1,204.30 | 1,230.20 | 1,230.20 | -0.75% | 193,251 |
| Jan 22, 2026 | 1,227.00 | 1,253.10 | 1,210.00 | 1,239.50 | 1,239.50 | 1.52% | 125,550 |
| Jan 21, 2026 | 1,270.00 | 1,270.00 | 1,201.30 | 1,221.00 | 1,221.00 | -4.02% | 242,795 |
| Jan 20, 2026 | 1,295.60 | 1,296.00 | 1,227.00 | 1,272.20 | 1,272.20 | -2.62% | 469,457 |
| Jan 19, 2026 | 1,316.20 | 1,328.50 | 1,284.00 | 1,306.40 | 1,306.40 | -0.74% | 281,861 |
| Jan 16, 2026 | 1,319.20 | 1,327.00 | 1,310.00 | 1,316.20 | 1,316.20 | -0.39% | 387,809 |
| Jan 14, 2026 | 1,337.20 | 1,339.90 | 1,315.90 | 1,321.30 | 1,321.30 | -1.23% | 310,602 |
| Jan 13, 2026 | 1,318.90 | 1,342.50 | 1,315.00 | 1,337.70 | 1,337.70 | 1.89% | 349,928 |
| Jan 12, 2026 | 1,309.90 | 1,318.00 | 1,300.10 | 1,312.90 | 1,312.90 | 0.24% | 403,636 |
| Jan 9, 2026 | 1,315.00 | 1,321.30 | 1,285.00 | 1,309.70 | 1,309.70 | -0.77% | 562,879 |
| Jan 8, 2026 | 1,335.00 | 1,339.20 | 1,311.50 | 1,319.90 | 1,319.90 | -1.41% | 378,775 |
| Jan 7, 2026 | 1,363.60 | 1,363.60 | 1,323.90 | 1,338.80 | 1,338.80 | -1.18% | 404,760 |
| Jan 6, 2026 | 1,319.00 | 1,374.80 | 1,318.80 | 1,354.80 | 1,354.80 | 1.99% | 391,246 |
| Jan 5, 2026 | 1,333.80 | 1,334.00 | 1,318.00 | 1,328.40 | 1,328.40 | 0.23% | 169,648 |
| Jan 2, 2026 | 1,326.00 | 1,330.00 | 1,311.20 | 1,325.30 | 1,325.30 | -0.09% | 274,524 |
| Jan 1, 2026 | 1,321.00 | 1,330.00 | 1,310.20 | 1,326.50 | 1,326.50 | 0.58% | 408,433 |
| Dec 31, 2025 | 1,314.20 | 1,327.20 | 1,313.30 | 1,318.90 | 1,318.90 | 0.36% | 252,576 |
| Dec 30, 2025 | 1,310.00 | 1,320.50 | 1,303.30 | 1,314.20 | 1,314.20 | 0.16% | 329,324 |
| Dec 29, 2025 | 1,320.80 | 1,328.90 | 1,308.00 | 1,312.10 | 1,312.10 | -0.66% | 323,959 |
| Dec 26, 2025 | 1,329.20 | 1,329.20 | 1,308.60 | 1,320.80 | 1,320.80 | -0.02% | 379,653 |
| Dec 24, 2025 | 1,312.00 | 1,340.00 | 1,307.10 | 1,321.00 | 1,321.00 | -0.86% | 356,028 |
| Dec 23, 2025 | 1,322.00 | 1,342.00 | 1,315.20 | 1,332.40 | 1,332.40 | -0.70% | 311,692 |
| Dec 22, 2025 | 1,333.40 | 1,346.00 | 1,307.20 | 1,341.80 | 1,341.80 | 0.63% | 415,666 |
| Dec 19, 2025 | 1,303.00 | 1,342.10 | 1,298.70 | 1,333.40 | 1,333.40 | 0.99% | 360,019 |
| Dec 18, 2025 | 1,328.00 | 1,334.80 | 1,318.00 | 1,320.30 | 1,320.30 | -0.25% | 318,655 |
| Dec 17, 2025 | 1,316.20 | 1,330.50 | 1,315.20 | 1,323.60 | 1,323.60 | 0.23% | 363,667 |
| Dec 16, 2025 | 1,330.00 | 1,330.00 | 1,295.60 | 1,320.50 | 1,320.50 | -0.20% | 402,699 |
| Dec 15, 2025 | 1,312.70 | 1,327.00 | 1,284.50 | 1,323.20 | 1,323.20 | 1.22% | 617,362 |
| Dec 12, 2025 | 1,285.00 | 1,321.00 | 1,277.10 | 1,307.30 | 1,307.30 | 2.21% | 476,480 |
| Dec 11, 2025 | 1,298.00 | 1,303.10 | 1,273.20 | 1,279.00 | 1,279.00 | -1.46% | 361,698 |
| Dec 10, 2025 | 1,306.10 | 1,335.10 | 1,288.90 | 1,297.90 | 1,297.90 | 0.25% | 775,033 |
| Dec 9, 2025 | 1,235.00 | 1,309.30 | 1,224.20 | 1,294.60 | 1,294.60 | 4.29% | 560,200 |