Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,328.20
+34.30 (2.65%)
Jun 1, 2026, 3:29 PM IST
Anupam Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,299.80 | 1,335.80 | 1,280.00 | 1,305.70 | - | 0.91% | 152,400 |
| 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 |
| May 20, 2026 | 1,353.60 | 1,382.00 | 1,353.60 | 1,371.50 | 1,371.50 | 0.74% | 272,265 |
| May 19, 2026 | 1,378.20 | 1,378.20 | 1,351.20 | 1,361.40 | 1,361.40 | 0.02% | 170,546 |
| May 18, 2026 | 1,380.00 | 1,381.80 | 1,342.70 | 1,361.10 | 1,361.10 | -1.08% | 206,917 |
| May 15, 2026 | 1,365.10 | 1,389.50 | 1,365.10 | 1,376.00 | 1,376.00 | 0.05% | 196,449 |
| May 14, 2026 | 1,390.80 | 1,390.80 | 1,365.00 | 1,375.30 | 1,375.30 | 0.02% | 237,972 |
| May 13, 2026 | 1,372.20 | 1,396.00 | 1,360.20 | 1,375.00 | 1,375.00 | 1.14% | 735,774 |
| May 12, 2026 | 1,365.00 | 1,380.80 | 1,351.70 | 1,359.50 | 1,359.50 | -0.12% | 401,537 |
| May 11, 2026 | 1,354.20 | 1,367.00 | 1,341.30 | 1,361.10 | 1,361.10 | -0.80% | 501,492 |
| May 8, 2026 | 1,370.00 | 1,382.00 | 1,354.30 | 1,372.10 | 1,372.10 | 0.37% | 482,841 |
| May 7, 2026 | 1,360.00 | 1,415.00 | 1,329.00 | 1,367.00 | 1,367.00 | 0.49% | 1,398,344 |
| May 6, 2026 | 1,379.00 | 1,381.30 | 1,350.00 | 1,360.40 | 1,360.40 | 0.08% | 275,167 |
| May 5, 2026 | 1,341.50 | 1,364.90 | 1,326.80 | 1,359.30 | 1,359.30 | 0.84% | 276,339 |
| May 4, 2026 | 1,350.00 | 1,368.90 | 1,334.60 | 1,348.00 | 1,348.00 | 0.31% | 365,997 |
| Apr 30, 2026 | 1,300.90 | 1,358.10 | 1,281.70 | 1,343.80 | 1,343.80 | 3.79% | 537,387 |
| Apr 29, 2026 | 1,317.80 | 1,320.00 | 1,287.00 | 1,294.70 | 1,294.70 | -1.17% | 232,549 |
| Apr 28, 2026 | 1,325.60 | 1,345.60 | 1,303.00 | 1,310.00 | 1,310.00 | -1.84% | 204,572 |
| Apr 27, 2026 | 1,354.90 | 1,364.40 | 1,324.20 | 1,334.50 | 1,334.50 | -0.48% | 362,864 |
| Apr 24, 2026 | 1,340.00 | 1,354.30 | 1,333.00 | 1,341.00 | 1,341.00 | - | 97,403 |
| Apr 23, 2026 | 1,351.10 | 1,384.00 | 1,336.30 | 1,341.00 | 1,341.00 | -0.17% | 492,172 |
| Apr 22, 2026 | 1,329.90 | 1,348.90 | 1,315.10 | 1,343.30 | 1,343.30 | 1.91% | 215,193 |
| Apr 21, 2026 | 1,321.90 | 1,345.00 | 1,302.30 | 1,318.10 | 1,318.10 | 0.70% | 470,341 |
| Apr 20, 2026 | 1,284.00 | 1,325.00 | 1,276.30 | 1,309.00 | 1,309.00 | 1.63% | 190,053 |
| Apr 17, 2026 | 1,255.60 | 1,294.60 | 1,255.60 | 1,288.00 | 1,288.00 | 1.71% | 208,854 |
| Apr 16, 2026 | 1,294.90 | 1,294.90 | 1,261.20 | 1,266.40 | 1,266.40 | -1.66% | 77,922 |
| Apr 15, 2026 | 1,282.40 | 1,297.10 | 1,275.00 | 1,287.80 | 1,287.80 | 1.00% | 356,293 |
| Apr 13, 2026 | 1,271.00 | 1,289.60 | 1,250.60 | 1,275.10 | 1,275.10 | -0.86% | 108,664 |
| Apr 10, 2026 | 1,279.00 | 1,299.90 | 1,274.90 | 1,286.20 | 1,286.20 | 0.81% | 220,907 |
| Apr 9, 2026 | 1,268.90 | 1,279.00 | 1,252.30 | 1,275.90 | 1,275.90 | 1.20% | 268,062 |
| Apr 8, 2026 | 1,268.50 | 1,274.20 | 1,250.00 | 1,260.80 | 1,260.80 | 1.34% | 235,760 |
| Apr 7, 2026 | 1,242.70 | 1,250.40 | 1,227.60 | 1,244.10 | 1,244.10 | 0.04% | 61,044 |
| Apr 6, 2026 | 1,265.00 | 1,286.90 | 1,235.10 | 1,243.60 | 1,243.60 | -1.72% | 125,737 |
| Apr 2, 2026 | 1,251.10 | 1,270.00 | 1,236.50 | 1,265.40 | 1,265.40 | -0.86% | 231,657 |
| Apr 1, 2026 | 1,237.00 | 1,283.00 | 1,232.20 | 1,276.40 | 1,276.40 | 3.70% | 80,385 |
| Mar 30, 2026 | 1,212.30 | 1,248.00 | 1,201.30 | 1,230.90 | 1,230.90 | -0.24% | 156,546 |
| Mar 27, 2026 | 1,255.50 | 1,266.90 | 1,220.20 | 1,233.80 | 1,233.80 | -2.62% | 284,931 |
| Mar 25, 2026 | 1,253.00 | 1,285.80 | 1,253.00 | 1,267.00 | 1,267.00 | 1.10% | 153,979 |
| Mar 24, 2026 | 1,250.00 | 1,259.00 | 1,232.90 | 1,253.20 | 1,253.20 | 0.92% | 191,964 |
| Mar 23, 2026 | 1,230.00 | 1,248.00 | 1,207.00 | 1,241.80 | 1,241.80 | -0.85% | 153,377 |
| Mar 20, 2026 | 1,245.00 | 1,272.80 | 1,245.00 | 1,252.50 | 1,252.50 | 0.72% | 180,870 |
| Mar 19, 2026 | 1,237.20 | 1,260.00 | 1,225.60 | 1,243.50 | 1,243.50 | 0.25% | 122,960 |
| Mar 18, 2026 | 1,235.00 | 1,276.60 | 1,230.10 | 1,240.40 | 1,240.40 | 0.35% | 185,767 |
| Mar 17, 2026 | 1,245.00 | 1,251.90 | 1,226.90 | 1,236.10 | 1,236.10 | -0.04% | 188,822 |
| Mar 16, 2026 | 1,225.60 | 1,243.90 | 1,210.00 | 1,236.60 | 1,236.60 | 0.13% | 146,263 |