Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,214.10
-6.70 (-0.55%)
Jan 29, 2026, 1:10 PM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,220.80 | 1,231.40 | 1,211.50 | 1,212.00 | - | -0.72% | 14,364 |
| 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 |
| Dec 8, 2025 | 1,255.00 | 1,261.30 | 1,235.60 | 1,241.30 | 1,241.30 | -1.59% | 281,583 |
| Dec 5, 2025 | 1,251.40 | 1,270.00 | 1,238.00 | 1,261.40 | 1,261.40 | 0.80% | 388,979 |
| Dec 4, 2025 | 1,255.20 | 1,272.00 | 1,230.00 | 1,251.40 | 1,251.40 | -0.20% | 435,842 |
| Dec 3, 2025 | 1,212.00 | 1,263.00 | 1,205.10 | 1,253.90 | 1,253.90 | 3.61% | 565,900 |
| Dec 2, 2025 | 1,231.20 | 1,231.20 | 1,203.10 | 1,210.20 | 1,210.20 | -1.72% | 427,119 |
| Dec 1, 2025 | 1,225.70 | 1,249.80 | 1,210.00 | 1,231.40 | 1,231.40 | 0.79% | 441,601 |
| Nov 28, 2025 | 1,215.00 | 1,230.90 | 1,195.00 | 1,221.70 | 1,221.70 | 0.49% | 231,367 |
| Nov 27, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,215.80 | 1,215.80 | -1.30% | 134,499 |
| Nov 26, 2025 | 1,238.60 | 1,242.80 | 1,214.00 | 1,231.80 | 1,231.80 | 0.56% | 293,470 |
| Nov 25, 2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.88% | 720,058 |
| Nov 24, 2025 | 1,253.00 | 1,263.00 | 1,172.10 | 1,190.70 | 1,190.70 | -4.50% | 1,015,986 |
| Nov 21, 2025 | 1,187.90 | 1,255.00 | 1,181.10 | 1,246.80 | 1,246.80 | 5.73% | 1,760,009 |
| Nov 20, 2025 | 1,113.90 | 1,196.00 | 1,110.00 | 1,179.20 | 1,179.20 | 5.48% | 538,429 |
| Nov 19, 2025 | 1,108.00 | 1,125.20 | 1,097.50 | 1,117.90 | 1,117.90 | 1.00% | 676,524 |
| Nov 18, 2025 | 1,075.00 | 1,112.00 | 1,075.00 | 1,106.80 | 1,106.80 | 1.92% | 226,697 |