Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,243.70
+4.30 (0.35%)
Aug 21, 2026, 3:30 PM IST
Anupam Rasayan India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,240.00 | 1,251.00 | 1,233.50 | 1,243.70 | 1,243.70 | 0.35% | 454,805 |
| Aug 20, 2026 | 1,225.90 | 1,245.00 | 1,224.20 | 1,239.40 | 1,239.40 | 1.14% | 341,398 |
| Aug 19, 2026 | 1,220.00 | 1,243.00 | 1,213.50 | 1,225.40 | 1,225.40 | 1.23% | 435,478 |
| Aug 18, 2026 | 1,197.50 | 1,219.00 | 1,196.00 | 1,210.50 | 1,210.50 | 1.14% | 500,190 |
| Aug 17, 2026 | 1,210.50 | 1,222.30 | 1,192.30 | 1,196.90 | 1,196.90 | -1.03% | 385,144 |
| Aug 14, 2026 | 1,214.00 | 1,233.80 | 1,205.00 | 1,209.40 | 1,209.40 | 0.13% | 597,433 |
| Aug 13, 2026 | 1,207.00 | 1,217.00 | 1,203.50 | 1,207.80 | 1,207.80 | 0.28% | 138,085 |
| Aug 12, 2026 | 1,205.50 | 1,212.90 | 1,194.70 | 1,204.40 | 1,204.40 | -0.41% | 146,323 |
| Aug 11, 2026 | 1,216.30 | 1,220.00 | 1,200.00 | 1,209.30 | 1,209.30 | -0.58% | 505,730 |
| Aug 10, 2026 | 1,215.00 | 1,217.00 | 1,209.50 | 1,216.30 | 1,216.30 | 0.14% | 73,071 |
| Aug 7, 2026 | 1,213.00 | 1,222.00 | 1,208.50 | 1,214.60 | 1,214.60 | 0.13% | 315,118 |
| Aug 6, 2026 | 1,224.00 | 1,224.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.27% | 88,592 |
| Aug 5, 2026 | 1,215.00 | 1,219.00 | 1,208.30 | 1,216.30 | 1,216.30 | 0.16% | 138,524 |
| Aug 4, 2026 | 1,212.00 | 1,220.00 | 1,204.80 | 1,214.40 | 1,214.40 | 0.38% | 234,655 |
| Aug 3, 2026 | 1,211.00 | 1,216.80 | 1,196.00 | 1,209.80 | 1,209.80 | 0.17% | 199,378 |
| 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 |