Anupam Rasayan India Ltd (NSE:ANURAS)
India · Delayed Price · Currency is INR 1,156.10
-24.90 (-2.11%)
Oct 1, 2026, 3:29 PM IST
Anupam Rasayan India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,181.00 | 1,187.30 | 1,151.50 | 1,163.70 | 1,163.70 | -1.46% | 224,878 |
| Sep 30, 2026 | 1,181.00 | 1,188.50 | 1,169.00 | 1,181.00 | 1,181.00 | 0.27% | 133,965 |
| Sep 29, 2026 | 1,187.20 | 1,196.50 | 1,165.00 | 1,177.80 | 1,177.80 | -0.78% | 192,300 |
| Sep 28, 2026 | 1,198.00 | 1,198.00 | 1,178.50 | 1,187.10 | 1,187.10 | -0.44% | 194,981 |
| Sep 25, 2026 | 1,177.00 | 1,204.00 | 1,171.40 | 1,192.40 | 1,192.40 | 1.29% | 167,982 |
| Sep 24, 2026 | 1,189.50 | 1,199.00 | 1,172.00 | 1,177.20 | 1,177.20 | -1.36% | 215,684 |
| Sep 23, 2026 | 1,200.10 | 1,214.80 | 1,188.10 | 1,193.40 | 1,193.40 | -0.38% | 313,061 |
| Sep 22, 2026 | 1,169.70 | 1,210.00 | 1,142.00 | 1,197.90 | 1,197.90 | 3.20% | 1,218,193 |
| Sep 21, 2026 | 1,200.00 | 1,208.90 | 1,150.10 | 1,160.80 | 1,160.80 | -3.88% | 6,030,650 |
| Sep 18, 2026 | 1,179.10 | 1,219.00 | 1,179.10 | 1,207.70 | 1,207.70 | 2.36% | 465,185 |
| Sep 17, 2026 | 1,180.00 | 1,193.00 | 1,176.00 | 1,181.30 | 1,179.80 | 0.25% | 277,685 |
| Sep 16, 2026 | 1,179.50 | 1,195.70 | 1,160.50 | 1,178.30 | 1,176.80 | 0.67% | 435,775 |
| Sep 15, 2026 | 1,224.80 | 1,227.30 | 1,115.80 | 1,170.40 | 1,168.91 | -4.02% | 493,232 |
| Sep 11, 2026 | 1,232.50 | 1,232.60 | 1,205.00 | 1,219.40 | 1,217.85 | -0.95% | 418,693 |
| Sep 10, 2026 | 1,234.00 | 1,235.50 | 1,229.30 | 1,231.10 | 1,229.54 | 0.12% | 33,522 |
| Sep 9, 2026 | 1,235.00 | 1,238.50 | 1,223.50 | 1,229.60 | 1,228.04 | -0.31% | 204,066 |
| Sep 8, 2026 | 1,243.90 | 1,245.50 | 1,222.50 | 1,233.40 | 1,231.83 | -0.02% | 137,762 |
| Sep 7, 2026 | 1,258.80 | 1,266.30 | 1,227.10 | 1,233.60 | 1,232.03 | -0.41% | 286,021 |
| Sep 4, 2026 | 1,240.00 | 1,246.10 | 1,234.00 | 1,238.70 | 1,237.13 | -0.12% | 82,271 |
| Sep 3, 2026 | 1,240.30 | 1,248.90 | 1,235.00 | 1,240.20 | 1,238.63 | -0.01% | 82,580 |
| Sep 2, 2026 | 1,259.10 | 1,260.00 | 1,232.10 | 1,240.30 | 1,238.73 | -1.55% | 282,041 |
| Sep 1, 2026 | 1,269.00 | 1,270.80 | 1,255.00 | 1,259.80 | 1,258.20 | -0.24% | 219,299 |
| Aug 31, 2026 | 1,261.60 | 1,270.00 | 1,243.50 | 1,262.80 | 1,261.20 | 0.19% | 166,656 |
| Aug 28, 2026 | 1,265.40 | 1,269.00 | 1,253.00 | 1,260.40 | 1,258.80 | 0.05% | 132,636 |
| Aug 27, 2026 | 1,265.50 | 1,270.00 | 1,256.00 | 1,259.80 | 1,258.20 | -0.62% | 136,325 |
| Aug 26, 2026 | 1,270.00 | 1,271.00 | 1,263.20 | 1,267.60 | 1,265.99 | 0.24% | 370,003 |
| Aug 25, 2026 | 1,265.70 | 1,266.30 | 1,251.30 | 1,264.60 | 1,262.99 | 0.72% | 223,832 |
| Aug 24, 2026 | 1,242.00 | 1,273.90 | 1,242.00 | 1,255.50 | 1,253.91 | 0.95% | 601,280 |
| Aug 21, 2026 | 1,240.00 | 1,251.00 | 1,233.50 | 1,243.70 | 1,242.12 | 0.35% | 454,805 |
| Aug 20, 2026 | 1,225.90 | 1,245.00 | 1,224.20 | 1,239.40 | 1,237.83 | 1.14% | 341,398 |
| Aug 19, 2026 | 1,220.00 | 1,243.00 | 1,213.50 | 1,225.40 | 1,223.84 | 1.23% | 435,478 |
| Aug 18, 2026 | 1,197.50 | 1,219.00 | 1,196.00 | 1,210.50 | 1,208.96 | 1.14% | 500,190 |
| Aug 17, 2026 | 1,210.50 | 1,222.30 | 1,192.30 | 1,196.90 | 1,195.38 | -1.03% | 385,144 |
| Aug 14, 2026 | 1,214.00 | 1,233.80 | 1,205.00 | 1,209.40 | 1,207.86 | 0.13% | 597,433 |
| Aug 13, 2026 | 1,207.00 | 1,217.00 | 1,203.50 | 1,207.80 | 1,206.27 | 0.28% | 138,085 |
| Aug 12, 2026 | 1,205.50 | 1,212.90 | 1,194.70 | 1,204.40 | 1,202.87 | -0.41% | 146,323 |
| Aug 11, 2026 | 1,216.30 | 1,220.00 | 1,200.00 | 1,209.30 | 1,207.76 | -0.58% | 505,730 |
| Aug 10, 2026 | 1,215.00 | 1,217.00 | 1,209.50 | 1,216.30 | 1,214.76 | 0.14% | 73,071 |
| Aug 7, 2026 | 1,213.00 | 1,222.00 | 1,208.50 | 1,214.60 | 1,213.06 | 0.13% | 315,118 |
| Aug 6, 2026 | 1,224.00 | 1,224.00 | 1,210.00 | 1,213.00 | 1,211.46 | -0.27% | 88,592 |
| Aug 5, 2026 | 1,215.00 | 1,219.00 | 1,208.30 | 1,216.30 | 1,214.76 | 0.16% | 138,524 |
| Aug 4, 2026 | 1,212.00 | 1,220.00 | 1,204.80 | 1,214.40 | 1,212.86 | 0.38% | 234,655 |
| Aug 3, 2026 | 1,211.00 | 1,216.80 | 1,196.00 | 1,209.80 | 1,208.26 | 0.17% | 199,378 |
| Jul 31, 2026 | 1,214.00 | 1,217.90 | 1,205.00 | 1,207.80 | 1,206.27 | -0.25% | 143,529 |
| Jul 30, 2026 | 1,217.00 | 1,217.50 | 1,203.00 | 1,210.80 | 1,209.26 | -0.30% | 148,720 |
| Jul 29, 2026 | 1,225.00 | 1,225.10 | 1,207.50 | 1,214.40 | 1,212.86 | -0.33% | 145,573 |
| Jul 28, 2026 | 1,225.50 | 1,231.90 | 1,207.00 | 1,218.40 | 1,216.85 | -0.40% | 243,276 |
| Jul 27, 2026 | 1,247.30 | 1,247.30 | 1,216.00 | 1,223.30 | 1,221.75 | -2.10% | 145,811 |
| Jul 24, 2026 | 1,227.70 | 1,259.90 | 1,214.60 | 1,249.60 | 1,248.01 | 0.85% | 281,938 |
| Jul 23, 2026 | 1,250.00 | 1,250.00 | 1,227.70 | 1,239.10 | 1,237.53 | -0.97% | 96,728 |