Anuh Pharma Limited (BOM:506260)
India
· Delayed Price · Currency is INR 82.10
-0.45 (-0.55%)
At close: Apr 29, 2026
Anuh Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.19 | 83.14 | 81.19 | 82.55 | 82.55 | -0.36% | 2,029 |
| Apr 27, 2026 | 81.47 | 84.96 | 81.32 | 82.85 | 82.85 | 2.45% | 4,881 |
| Apr 24, 2026 | 80.50 | 81.58 | 80.50 | 80.87 | 80.87 | -1.02% | 1,552 |
| Apr 23, 2026 | 82.01 | 82.67 | 81.58 | 81.70 | 81.70 | 0.55% | 4,993 |
| Apr 22, 2026 | 81.00 | 82.15 | 80.27 | 81.25 | 81.25 | 0.31% | 3,175 |
| Apr 21, 2026 | 81.97 | 83.07 | 80.67 | 81.00 | 81.00 | -0.12% | 4,173 |
| Apr 20, 2026 | 84.46 | 84.46 | 81.00 | 81.10 | 81.10 | -2.05% | 3,428 |
| Apr 17, 2026 | 80.10 | 83.53 | 80.10 | 82.80 | 82.80 | 0.10% | 9,232 |
| Apr 16, 2026 | 80.40 | 83.40 | 80.00 | 82.72 | 82.72 | 2.89% | 9,153 |
| Apr 15, 2026 | 79.79 | 80.95 | 79.50 | 80.40 | 80.40 | 2.62% | 1,901 |
| Apr 13, 2026 | 78.10 | 79.72 | 77.99 | 78.35 | 78.35 | -1.12% | 2,950 |
| Apr 10, 2026 | 79.58 | 80.70 | 78.60 | 79.24 | 79.24 | 1.73% | 3,088 |
| Apr 9, 2026 | 77.10 | 78.30 | 76.20 | 77.89 | 77.89 | 2.87% | 2,118 |
| Apr 8, 2026 | 75.49 | 76.90 | 74.90 | 75.72 | 75.72 | 3.33% | 3,733 |
| Apr 7, 2026 | 74.00 | 74.69 | 73.13 | 73.28 | 73.28 | 0.29% | 732 |
| Apr 6, 2026 | 74.99 | 74.99 | 70.75 | 73.07 | 73.07 | -0.50% | 4,954 |
| Apr 2, 2026 | 74.92 | 74.92 | 71.54 | 73.44 | 73.44 | 0.45% | 3,341 |
| Apr 1, 2026 | 67.50 | 74.30 | 67.50 | 73.11 | 73.11 | 8.92% | 5,007 |
| Mar 30, 2026 | 67.01 | 70.00 | 66.72 | 67.12 | 67.12 | -4.40% | 9,506 |
| Mar 27, 2026 | 70.01 | 71.78 | 69.63 | 70.21 | 70.21 | -1.68% | 16,413 |
| Mar 25, 2026 | 72.11 | 73.81 | 70.90 | 71.41 | 71.41 | -0.21% | 6,757 |
| Mar 24, 2026 | 73.00 | 73.00 | 70.00 | 71.56 | 71.56 | 0.29% | 12,562 |
| Mar 23, 2026 | 74.00 | 74.00 | 70.64 | 71.35 | 71.35 | -4.46% | 15,770 |
| Mar 20, 2026 | 75.82 | 75.82 | 74.00 | 74.68 | 74.68 | 0.19% | 5,020 |
| Mar 19, 2026 | 73.00 | 78.00 | 73.00 | 74.54 | 74.54 | -3.07% | 3,402 |
| Mar 18, 2026 | 76.11 | 77.70 | 75.91 | 76.90 | 76.90 | 1.57% | 820 |
| Mar 17, 2026 | 82.00 | 82.00 | 75.15 | 75.71 | 75.71 | 0.28% | 258 |
| Mar 16, 2026 | 86.40 | 86.40 | 75.50 | 75.50 | 75.50 | -2.09% | 77,975 |
| Mar 13, 2026 | 71.02 | 78.73 | 71.02 | 77.11 | 77.11 | -1.76% | 4,004 |
| Mar 12, 2026 | 79.00 | 79.00 | 76.43 | 78.49 | 78.49 | -0.47% | 4,108 |
| Mar 11, 2026 | 77.00 | 79.86 | 75.98 | 78.86 | 78.86 | 2.72% | 5,991 |
| Mar 10, 2026 | 77.96 | 78.00 | 76.12 | 76.77 | 76.77 | -1.37% | 1,024 |
| Mar 9, 2026 | 75.00 | 77.89 | 74.00 | 77.84 | 77.84 | 0.84% | 1,642 |
| Mar 6, 2026 | 77.20 | 78.15 | 76.80 | 77.19 | 77.19 | -0.85% | 624 |
| Mar 5, 2026 | 89.66 | 89.66 | 76.46 | 77.85 | 77.85 | 2.34% | 2,521 |
| Mar 4, 2026 | 76.38 | 77.00 | 75.02 | 76.07 | 76.07 | -1.90% | 4,427 |
| Mar 2, 2026 | 76.90 | 78.64 | 76.90 | 77.54 | 77.54 | 0.21% | 1,791 |
| Feb 27, 2026 | 78.68 | 78.68 | 76.56 | 77.38 | 77.38 | -0.60% | 1,515 |
| Feb 26, 2026 | 76.21 | 78.95 | 76.11 | 77.85 | 77.85 | 2.29% | 1,330 |
| Feb 25, 2026 | 76.06 | 76.70 | 75.09 | 76.11 | 76.11 | 1.02% | 2,909 |
| Feb 24, 2026 | 73.34 | 76.28 | 72.25 | 75.34 | 75.34 | 2.31% | 3,645 |
| Feb 23, 2026 | 75.04 | 75.13 | 73.35 | 73.64 | 73.64 | -1.96% | 5,250 |
| Feb 20, 2026 | 75.75 | 76.68 | 74.00 | 75.11 | 75.11 | -1.12% | 9,579 |
| Feb 19, 2026 | 78.33 | 78.33 | 75.75 | 75.96 | 75.96 | -2.00% | 6,265 |
| Feb 18, 2026 | 80.88 | 82.67 | 77.00 | 77.51 | 77.51 | -5.13% | 7,880 |
| Feb 17, 2026 | 82.16 | 83.21 | 81.70 | 81.70 | 81.70 | 0.84% | 1,999 |
| Feb 16, 2026 | 80.97 | 81.70 | 80.97 | 81.02 | 81.02 | 0.06% | 6,290 |
| Feb 13, 2026 | 81.40 | 82.57 | 80.20 | 80.97 | 80.97 | -1.40% | 1,205 |
| Feb 12, 2026 | 82.95 | 82.99 | 81.18 | 82.12 | 82.12 | -1.05% | 1,135 |
| Feb 11, 2026 | 84.19 | 84.50 | 81.77 | 82.99 | 82.99 | -0.73% | 7,620 |
| Feb 10, 2026 | 83.51 | 84.44 | 83.18 | 83.60 | 83.60 | 0.75% | 8,022 |
| Feb 9, 2026 | 85.00 | 85.00 | 82.05 | 82.98 | 82.98 | 4.44% | 8,955 |
| Feb 6, 2026 | 78.95 | 80.90 | 78.81 | 79.45 | 79.45 | -0.45% | 4,054 |
| Feb 5, 2026 | 82.78 | 82.78 | 78.97 | 79.81 | 79.81 | -2.55% | 3,551 |
| Feb 4, 2026 | 79.43 | 82.78 | 79.43 | 81.90 | 81.90 | 3.11% | 9,190 |
| Feb 3, 2026 | 74.36 | 82.90 | 73.17 | 79.43 | 79.43 | 10.32% | 8,089 |
| Feb 2, 2026 | 74.20 | 74.20 | 70.50 | 72.00 | 72.00 | -2.70% | 9,455 |
| Feb 1, 2026 | 75.00 | 75.00 | 73.51 | 74.00 | 74.00 | 1.44% | 2,061 |
| Jan 30, 2026 | 72.00 | 74.20 | 71.65 | 72.95 | 72.95 | -1.37% | 3,658 |
| Jan 29, 2026 | 73.28 | 74.10 | 72.44 | 73.96 | 73.96 | 1.19% | 822 |
| Jan 28, 2026 | 72.19 | 73.55 | 71.24 | 73.09 | 73.09 | 2.28% | 935 |
| Jan 27, 2026 | 68.00 | 72.97 | 68.00 | 71.46 | 71.46 | -1.75% | 778 |
| Jan 23, 2026 | 72.91 | 73.19 | 71.80 | 72.73 | 72.73 | -0.23% | 2,385 |
| Jan 22, 2026 | 70.86 | 74.98 | 70.83 | 72.90 | 72.90 | 2.22% | 6,496 |
| Jan 21, 2026 | 70.10 | 72.34 | 69.99 | 71.32 | 71.32 | -2.55% | 2,865 |
| Jan 20, 2026 | 73.00 | 73.47 | 71.60 | 73.19 | 73.19 | -0.56% | 4,716 |
| Jan 19, 2026 | 74.54 | 74.54 | 73.00 | 73.60 | 73.60 | -0.19% | 2,522 |
| Jan 16, 2026 | 75.71 | 76.00 | 73.29 | 73.74 | 73.74 | -2.68% | 6,963 |
| Jan 14, 2026 | 76.67 | 76.67 | 75.00 | 75.77 | 75.77 | 0.49% | 3,339 |
| Jan 13, 2026 | 78.07 | 78.25 | 74.55 | 75.40 | 75.40 | -3.05% | 14,897 |
| Jan 12, 2026 | 75.07 | 77.80 | 75.07 | 77.77 | 77.77 | 1.00% | 2,197 |
| Jan 9, 2026 | 77.80 | 78.15 | 77.00 | 77.00 | 77.00 | -1.21% | 2,416 |
| Jan 8, 2026 | 79.00 | 79.00 | 77.36 | 77.94 | 77.94 | -0.75% | 2,533 |
| Jan 7, 2026 | 79.70 | 79.70 | 77.90 | 78.53 | 78.53 | -0.93% | 3,621 |
| Jan 6, 2026 | 79.25 | 79.65 | 78.48 | 79.27 | 79.27 | 0.03% | 4,764 |
| Jan 5, 2026 | 86.89 | 86.89 | 79.00 | 79.25 | 79.25 | -1.53% | 2,924 |
| Jan 2, 2026 | 79.38 | 80.98 | 78.86 | 80.48 | 80.48 | 2.02% | 3,911 |
| Jan 1, 2026 | 82.88 | 82.88 | 78.75 | 78.89 | 78.89 | -1.98% | 3,468 |
| Dec 31, 2025 | 78.39 | 80.74 | 78.39 | 80.48 | 80.48 | 0.61% | 1,817 |
| Dec 30, 2025 | 80.25 | 80.86 | 79.82 | 79.99 | 79.99 | -1.15% | 1,265 |
| Dec 29, 2025 | 80.56 | 81.93 | 80.10 | 80.92 | 80.92 | 0.76% | 10,846 |
| Dec 26, 2025 | 77.99 | 81.47 | 77.54 | 80.31 | 80.31 | 1.96% | 2,173 |
| Dec 24, 2025 | 78.30 | 79.54 | 77.61 | 78.77 | 78.77 | 0.78% | 8,276 |
| Dec 23, 2025 | 78.00 | 78.94 | 77.49 | 78.16 | 78.16 | 0.17% | 5,497 |
| Dec 22, 2025 | 78.00 | 80.47 | 77.07 | 78.03 | 78.03 | -0.13% | 3,243 |
| Dec 19, 2025 | 77.50 | 78.70 | 77.40 | 78.13 | 78.13 | 1.18% | 2,799 |
| Dec 18, 2025 | 77.53 | 78.00 | 77.15 | 77.22 | 77.22 | -0.40% | 1,290 |
| Dec 17, 2025 | 77.90 | 77.90 | 77.33 | 77.53 | 77.53 | -1.36% | 1,346 |
| Dec 16, 2025 | 79.65 | 79.65 | 77.87 | 78.60 | 78.60 | 0.94% | 861 |
| Dec 15, 2025 | 79.49 | 79.49 | 77.41 | 77.87 | 77.87 | -1.90% | 13,574 |
| Dec 12, 2025 | 79.40 | 79.59 | 78.92 | 79.38 | 79.38 | 0.71% | 710 |
| Dec 11, 2025 | 79.02 | 80.11 | 78.70 | 78.82 | 78.82 | -0.40% | 1,902 |
| Dec 10, 2025 | 79.64 | 80.04 | 78.73 | 79.14 | 79.14 | -0.21% | 3,004 |
| Dec 9, 2025 | 83.90 | 83.90 | 77.47 | 79.31 | 79.31 | 0.51% | 1,998 |
| Dec 8, 2025 | 82.55 | 82.55 | 78.11 | 78.91 | 78.91 | -4.41% | 5,597 |
| Dec 5, 2025 | 79.30 | 83.25 | 79.00 | 82.55 | 82.55 | 4.28% | 16,081 |
| Dec 4, 2025 | 79.00 | 80.80 | 79.00 | 79.16 | 79.16 | -0.85% | 757 |
| Dec 3, 2025 | 80.00 | 80.50 | 79.51 | 79.84 | 79.84 | 0.68% | 2,014 |
| Dec 2, 2025 | 80.57 | 80.57 | 78.96 | 79.30 | 79.30 | -1.00% | 6,426 |
| Dec 1, 2025 | 80.82 | 82.61 | 78.27 | 80.10 | 80.10 | 4.00% | 41,904 |