Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,205.60
-5.20 (-0.43%)
Jul 31, 2026, 3:29 PM IST
Anupam Rasayan India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,214.00 | 1,217.90 | 1,205.00 | 1,207.80 | 1,207.80 | -0.25% | 143,529 |
| Jul 30, 2026 | 1,217.00 | 1,217.50 | 1,203.00 | 1,210.80 | 1,210.80 | -0.30% | 148,720 |
| Jul 29, 2026 | 1,225.00 | 1,225.10 | 1,207.50 | 1,214.40 | 1,214.40 | -0.33% | 145,573 |
| Jul 28, 2026 | 1,225.50 | 1,231.90 | 1,207.00 | 1,218.40 | 1,218.40 | -0.40% | 243,276 |
| Jul 27, 2026 | 1,247.30 | 1,247.30 | 1,216.00 | 1,223.30 | 1,223.30 | -2.10% | 145,811 |
| Jul 24, 2026 | 1,227.70 | 1,259.90 | 1,214.60 | 1,249.60 | 1,249.60 | 0.85% | 281,938 |
| Jul 23, 2026 | 1,250.00 | 1,250.00 | 1,227.70 | 1,239.10 | 1,239.10 | -0.97% | 96,728 |
| Jul 22, 2026 | 1,272.00 | 1,272.40 | 1,243.30 | 1,251.20 | 1,251.20 | -1.20% | 139,009 |
| Jul 21, 2026 | 1,269.00 | 1,271.00 | 1,264.40 | 1,266.40 | 1,266.40 | -0.12% | 335,951 |
| Jul 20, 2026 | 1,263.60 | 1,273.80 | 1,263.60 | 1,267.90 | 1,267.90 | 0.03% | 473,915 |
| Jul 17, 2026 | 1,274.00 | 1,274.00 | 1,260.30 | 1,267.50 | 1,267.50 | -0.12% | 123,952 |
| Jul 16, 2026 | 1,274.00 | 1,279.00 | 1,259.90 | 1,269.00 | 1,269.00 | 0.09% | 317,027 |
| Jul 15, 2026 | 1,269.10 | 1,286.40 | 1,257.80 | 1,267.80 | 1,267.80 | 0.32% | 593,884 |
| Jul 14, 2026 | 1,260.10 | 1,283.60 | 1,256.00 | 1,263.80 | 1,263.80 | -0.46% | 1,047,172 |
| Jul 13, 2026 | 1,269.70 | 1,294.50 | 1,256.00 | 1,269.70 | 1,269.70 | 0.13% | 2,304,055 |
| Jul 10, 2026 | 1,267.90 | 1,280.00 | 1,265.50 | 1,268.00 | 1,268.00 | 0.01% | 274,048 |
| Jul 9, 2026 | 1,258.10 | 1,272.60 | 1,253.50 | 1,267.90 | 1,267.90 | 0.65% | 242,302 |
| Jul 8, 2026 | 1,270.50 | 1,272.00 | 1,249.00 | 1,259.70 | 1,259.70 | -0.90% | 418,349 |
| Jul 7, 2026 | 1,270.00 | 1,277.00 | 1,261.60 | 1,271.20 | 1,271.20 | 0.16% | 243,209 |
| Jul 6, 2026 | 1,272.70 | 1,287.00 | 1,264.60 | 1,269.20 | 1,269.20 | -0.06% | 230,138 |
| Jul 3, 2026 | 1,279.90 | 1,280.00 | 1,259.10 | 1,269.90 | 1,269.90 | -0.30% | 187,232 |
| Jul 2, 2026 | 1,266.00 | 1,282.00 | 1,261.20 | 1,273.70 | 1,273.70 | 0.25% | 334,935 |
| Jul 1, 2026 | 1,264.40 | 1,283.70 | 1,255.00 | 1,270.50 | 1,270.50 | 0.48% | 371,531 |
| Jun 30, 2026 | 1,282.80 | 1,282.80 | 1,258.10 | 1,264.40 | 1,264.40 | -0.80% | 256,213 |
| Jun 29, 2026 | 1,273.90 | 1,278.40 | 1,258.20 | 1,274.60 | 1,274.60 | -0.04% | 179,728 |
| Jun 25, 2026 | 1,281.90 | 1,285.50 | 1,265.10 | 1,275.10 | 1,275.10 | -0.47% | 195,082 |
| Jun 24, 2026 | 1,280.20 | 1,287.30 | 1,263.20 | 1,281.10 | 1,281.10 | 0.82% | 207,757 |
| Jun 23, 2026 | 1,274.70 | 1,297.50 | 1,264.10 | 1,270.70 | 1,270.70 | -0.90% | 219,439 |
| Jun 22, 2026 | 1,279.40 | 1,288.60 | 1,277.00 | 1,282.30 | 1,282.30 | 0.41% | 209,952 |
| Jun 19, 2026 | 1,287.30 | 1,295.00 | 1,274.00 | 1,277.10 | 1,277.10 | -0.79% | 163,924 |
| Jun 18, 2026 | 1,293.20 | 1,313.90 | 1,281.50 | 1,287.30 | 1,287.30 | -0.56% | 273,866 |
| Jun 17, 2026 | 1,251.00 | 1,308.30 | 1,251.00 | 1,294.50 | 1,294.50 | 2.62% | 193,662 |
| Jun 16, 2026 | 1,264.60 | 1,284.50 | 1,246.00 | 1,261.40 | 1,261.40 | -0.64% | 226,211 |
| Jun 15, 2026 | 1,234.80 | 1,285.00 | 1,211.00 | 1,269.50 | 1,269.50 | 1.54% | 577,823 |
| Jun 12, 2026 | 1,299.00 | 1,299.00 | 1,208.20 | 1,250.30 | 1,250.30 | -0.61% | 527,760 |
| Jun 11, 2026 | 1,260.10 | 1,288.30 | 1,248.00 | 1,258.00 | 1,258.00 | -1.12% | 163,342 |
| Jun 10, 2026 | 1,255.40 | 1,288.00 | 1,255.40 | 1,272.30 | 1,272.30 | 0.40% | 243,340 |
| Jun 9, 2026 | 1,291.10 | 1,302.80 | 1,261.20 | 1,267.20 | 1,267.20 | -2.67% | 179,657 |
| Jun 8, 2026 | 1,318.00 | 1,324.00 | 1,271.90 | 1,302.00 | 1,302.00 | -1.97% | 216,171 |
| Jun 5, 2026 | 1,355.00 | 1,368.70 | 1,315.30 | 1,328.20 | 1,328.20 | -1.48% | 217,175 |
| Jun 4, 2026 | 1,333.30 | 1,353.00 | 1,321.70 | 1,348.20 | 1,348.20 | 1.58% | 206,354 |
| Jun 3, 2026 | 1,324.90 | 1,337.00 | 1,298.30 | 1,327.20 | 1,327.20 | 0.17% | 275,959 |
| Jun 2, 2026 | 1,328.20 | 1,339.90 | 1,311.20 | 1,324.90 | 1,324.90 | -0.25% | 218,422 |
| Jun 1, 2026 | 1,299.80 | 1,345.40 | 1,280.00 | 1,328.20 | 1,328.20 | 2.65% | 316,670 |
| May 29, 2026 | 1,360.20 | 1,368.00 | 1,265.00 | 1,293.90 | 1,293.90 | -5.42% | 1,019,264 |
| May 27, 2026 | 1,382.70 | 1,384.40 | 1,351.50 | 1,368.00 | 1,368.00 | -0.17% | 251,608 |
| May 26, 2026 | 1,374.90 | 1,384.40 | 1,364.20 | 1,370.30 | 1,370.30 | -0.06% | 297,868 |
| May 25, 2026 | 1,390.00 | 1,390.00 | 1,341.30 | 1,371.10 | 1,371.10 | 0.37% | 490,980 |
| May 22, 2026 | 1,387.00 | 1,387.40 | 1,350.00 | 1,366.10 | 1,366.10 | -0.59% | 389,512 |
| May 21, 2026 | 1,372.00 | 1,387.80 | 1,360.30 | 1,374.20 | 1,374.20 | 0.20% | 198,362 |