Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,136.60
+3.20 (0.28%)
Aug 1, 2025, 3:29 PM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,142.00 | 1,147.00 | 1,125.00 | 1,136.60 | 1,136.60 | 0.28% | 77,174 |
| Jul 31, 2025 | 1,148.90 | 1,151.00 | 1,126.00 | 1,133.40 | 1,133.40 | -1.35% | 64,836 |
| Jul 30, 2025 | 1,121.40 | 1,155.00 | 1,121.40 | 1,148.90 | 1,148.90 | 1.63% | 216,033 |
| Jul 29, 2025 | 1,130.10 | 1,140.00 | 1,121.10 | 1,130.50 | 1,130.50 | -0.02% | 138,790 |
| Jul 28, 2025 | 1,151.90 | 1,153.20 | 1,119.00 | 1,130.70 | 1,130.70 | -1.27% | 146,359 |
| Jul 25, 2025 | 1,140.10 | 1,154.80 | 1,135.50 | 1,145.20 | 1,145.20 | -0.08% | 74,588 |
| Jul 24, 2025 | 1,163.90 | 1,163.90 | 1,116.40 | 1,146.10 | 1,146.10 | -0.34% | 145,773 |
| Jul 23, 2025 | 1,151.90 | 1,155.30 | 1,146.60 | 1,150.00 | 1,150.00 | -0.45% | 21,743 |
| Jul 22, 2025 | 1,159.50 | 1,161.40 | 1,151.60 | 1,155.20 | 1,155.20 | -0.37% | 73,640 |
| Jul 21, 2025 | 1,145.60 | 1,160.80 | 1,145.00 | 1,159.50 | 1,159.50 | 0.83% | 57,172 |
| Jul 18, 2025 | 1,150.00 | 1,153.60 | 1,144.60 | 1,150.00 | 1,149.25 | -0.03% | 51,687 |
| Jul 17, 2025 | 1,160.00 | 1,162.20 | 1,144.50 | 1,150.40 | 1,149.65 | -0.59% | 61,679 |
| Jul 16, 2025 | 1,173.90 | 1,174.90 | 1,136.00 | 1,157.20 | 1,156.45 | -0.60% | 331,179 |
| Jul 15, 2025 | 1,147.20 | 1,172.00 | 1,140.10 | 1,164.20 | 1,163.44 | 1.48% | 178,467 |
| Jul 14, 2025 | 1,147.00 | 1,154.80 | 1,132.70 | 1,147.20 | 1,146.45 | 0.67% | 113,078 |
| Jul 11, 2025 | 1,140.00 | 1,155.90 | 1,135.00 | 1,139.60 | 1,138.86 | -0.44% | 43,055 |
| Jul 10, 2025 | 1,144.00 | 1,164.90 | 1,139.50 | 1,144.60 | 1,143.85 | 0.35% | 155,841 |
| Jul 9, 2025 | 1,150.00 | 1,154.00 | 1,138.00 | 1,140.60 | 1,139.86 | -0.01% | 58,945 |
| Jul 8, 2025 | 1,130.00 | 1,161.00 | 1,128.00 | 1,140.70 | 1,139.96 | 1.72% | 199,864 |
| Jul 7, 2025 | 1,137.30 | 1,154.40 | 1,115.00 | 1,121.40 | 1,120.67 | -1.36% | 139,872 |
| Jul 4, 2025 | 1,144.00 | 1,161.80 | 1,128.00 | 1,136.90 | 1,136.16 | -0.92% | 67,759 |
| Jul 3, 2025 | 1,134.00 | 1,152.00 | 1,125.30 | 1,147.50 | 1,146.75 | 1.15% | 164,710 |
| Jul 2, 2025 | 1,148.00 | 1,148.00 | 1,130.10 | 1,134.40 | 1,133.66 | -0.72% | 32,622 |
| Jul 1, 2025 | 1,136.00 | 1,166.00 | 1,129.70 | 1,142.60 | 1,141.85 | 0.08% | 256,954 |
| Jun 30, 2025 | 1,140.60 | 1,148.00 | 1,136.20 | 1,141.70 | 1,140.96 | 0.59% | 104,187 |
| Jun 27, 2025 | 1,137.00 | 1,148.00 | 1,105.00 | 1,135.00 | 1,134.26 | 0.50% | 832,045 |
| Jun 26, 2025 | 1,131.00 | 1,139.60 | 1,115.00 | 1,129.40 | 1,128.66 | -0.39% | 121,748 |
| Jun 25, 2025 | 1,147.90 | 1,152.40 | 1,126.60 | 1,133.80 | 1,133.06 | -1.16% | 95,812 |
| Jun 24, 2025 | 1,143.20 | 1,155.00 | 1,136.80 | 1,147.10 | 1,146.35 | 0.34% | 80,682 |
| Jun 23, 2025 | 1,133.70 | 1,147.00 | 1,126.40 | 1,143.20 | 1,142.45 | 0.86% | 85,732 |
| Jun 20, 2025 | 1,131.00 | 1,137.90 | 1,120.40 | 1,133.50 | 1,132.76 | 0.02% | 129,242 |
| Jun 19, 2025 | 1,122.00 | 1,136.80 | 1,110.30 | 1,133.30 | 1,132.56 | 0.58% | 218,552 |
| Jun 18, 2025 | 1,120.10 | 1,137.60 | 1,100.50 | 1,126.80 | 1,126.07 | 0.11% | 318,275 |
| Jun 17, 2025 | 1,120.00 | 1,141.80 | 1,114.80 | 1,125.60 | 1,124.87 | 1.07% | 141,171 |
| Jun 16, 2025 | 1,111.50 | 1,131.20 | 1,109.50 | 1,113.70 | 1,112.97 | -0.33% | 95,923 |
| Jun 13, 2025 | 1,098.70 | 1,148.00 | 1,084.70 | 1,117.40 | 1,116.67 | 1.19% | 861,910 |
| Jun 12, 2025 | 1,093.60 | 1,152.40 | 1,093.60 | 1,104.30 | 1,103.58 | 0.22% | 1,138,123 |
| Jun 11, 2025 | 1,091.00 | 1,115.00 | 1,072.10 | 1,101.90 | 1,101.18 | 0.58% | 486,488 |
| Jun 10, 2025 | 1,053.10 | 1,102.00 | 1,044.50 | 1,095.60 | 1,094.89 | 4.04% | 611,056 |
| Jun 9, 2025 | 1,050.00 | 1,072.00 | 1,048.10 | 1,053.10 | 1,052.41 | 1.07% | 90,040 |
| Jun 6, 2025 | 1,045.00 | 1,056.00 | 1,030.80 | 1,041.90 | 1,041.22 | -0.22% | 144,307 |
| Jun 5, 2025 | 1,030.50 | 1,048.50 | 1,028.90 | 1,044.20 | 1,043.52 | 1.93% | 252,823 |
| Jun 4, 2025 | 1,003.90 | 1,031.00 | 995.60 | 1,024.40 | 1,023.73 | 2.29% | 173,445 |
| Jun 3, 2025 | 1,004.60 | 1,008.50 | 993.20 | 1,001.50 | 1,000.85 | -0.35% | 123,260 |
| Jun 2, 2025 | 1,004.00 | 1,008.00 | 991.30 | 1,005.00 | 1,004.34 | 0.02% | 172,176 |
| May 30, 2025 | 988.65 | 1,011.00 | 983.60 | 1,004.75 | 1,004.09 | 1.52% | 254,043 |
| May 29, 2025 | 992.95 | 995.00 | 980.00 | 989.75 | 989.10 | -0.13% | 148,672 |
| May 28, 2025 | 995.00 | 998.10 | 978.15 | 991.05 | 990.40 | 0.03% | 108,171 |
| May 27, 2025 | 995.00 | 995.80 | 976.00 | 990.75 | 990.10 | -0.03% | 147,036 |
| May 26, 2025 | 979.10 | 998.50 | 946.30 | 991.00 | 990.35 | 5.57% | 1,180,063 |