Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,085.40
-25.20 (-2.27%)
Sep 8, 2025, 3:30 PM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,135.20 | 1,150.90 | 1,130.00 | 1,138.10 | 1,138.10 | 0.74% | 178,037 |
| Aug 18, 2025 | 1,175.00 | 1,175.00 | 1,123.00 | 1,129.70 | 1,129.70 | -2.48% | 287,519 |
| Aug 14, 2025 | 1,181.00 | 1,197.00 | 1,140.00 | 1,158.40 | 1,158.40 | 1.01% | 596,446 |
| Aug 13, 2025 | 1,148.00 | 1,160.00 | 1,135.10 | 1,146.80 | 1,146.80 | 0.79% | 218,300 |
| Aug 12, 2025 | 1,131.10 | 1,146.00 | 1,123.80 | 1,137.80 | 1,137.80 | -0.02% | 137,007 |
| Aug 11, 2025 | 1,120.50 | 1,145.00 | 1,111.20 | 1,138.00 | 1,138.00 | 1.56% | 165,756 |
| Aug 8, 2025 | 1,124.00 | 1,124.40 | 1,108.00 | 1,120.50 | 1,120.50 | -0.60% | 102,593 |
| Aug 7, 2025 | 1,130.00 | 1,138.10 | 1,120.00 | 1,127.30 | 1,127.30 | -0.72% | 49,619 |
| Aug 6, 2025 | 1,141.00 | 1,153.90 | 1,115.00 | 1,135.50 | 1,135.50 | -0.73% | 38,651 |
| Aug 5, 2025 | 1,129.50 | 1,150.10 | 1,111.60 | 1,143.80 | 1,143.80 | 1.32% | 92,112 |
| Aug 4, 2025 | 1,133.00 | 1,139.70 | 1,125.00 | 1,128.90 | 1,128.90 | -0.68% | 45,447 |
| 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 |